Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

3-7 Year Treas Bond Ishares ETF (NY: IEI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 88.99 89.00 88.85 88.95 57,524 +0.17(+0.19%)
Mar 28, 2008 88.63 88.79 88.49 88.78 45,612 +0.17(+0.19%)
Mar 27, 2008 88.51 88.71 88.44 88.61 27,363 -0.03(-0.04%)
Mar 26, 2008 88.63 88.70 88.44 88.64 120,796 +0.24(+0.27%)
Mar 25, 2008 88.47 88.60 88.27 88.40 83,572 +0.06(+0.07%)
Mar 24, 2008 88.81 88.84 88.30 88.34 122,496 -1.03(-1.15%)
Mar 21, 2008 89.45 89.48 89.15 89.37 75,994 +0.00(+0.00%)
Mar 20, 2008 89.45 89.48 89.15 89.37 75,994 -0.10(-0.11%)
Mar 19, 2008 88.93 89.47 88.86 89.46 201,491 +0.42(+0.47%)
Mar 18, 2008 89.45 89.47 88.96 89.04 63,426 -0.55(-0.62%)
Mar 17, 2008 89.63 89.86 89.40 89.60 99,875 +0.43(+0.48%)
Mar 14, 2008 88.73 89.28 88.73 89.17 238,431 +0.59(+0.67%)
Mar 13, 2008 88.92 89.00 88.43 88.58 149,252 -0.15(-0.17%)
Mar 12, 2008 88.22 88.75 88.12 88.73 38,183 +0.68(+0.77%)
Mar 11, 2008 88.18 88.30 88.02 88.05 37,810 -0.84(-0.95%)
Mar 10, 2008 88.61 88.99 88.59 88.90 56,964 +0.31(+0.34%)
Mar 07, 2008 88.71 88.75 88.23 88.59 108,457 +0.24(+0.27%)
Mar 06, 2008 88.09 88.45 88.09 88.35 56,007 +0.44(+0.50%)
Mar 05, 2008 88.18 88.20 87.83 87.91 69,900 -0.19(-0.22%)
Mar 04, 2008 88.30 88.52 88.04 88.10 33,457 -0.03(-0.04%)
Mar 03, 2008 88.20 88.28 88.03 88.14 202,498 -0.32(-0.36%)
Feb 29, 2008 88.16 88.46 88.08 88.46 32,695 +0.73(+0.83%)
Feb 28, 2008 87.41 87.77 87.38 87.72 58,706 +0.68(+0.79%)
Feb 27, 2008 87.31 87.34 86.92 87.04 19,488 +0.14(+0.17%)
Feb 26, 2008 86.79 86.99 86.76 86.90 72,636 +0.19(+0.22%)
Feb 25, 2008 86.95 87.00 86.64 86.70 67,224 -0.35(-0.41%)
Feb 22, 2008 87.18 87.38 87.05 87.06 75,248 -0.20(-0.23%)
Feb 21, 2008 86.61 87.30 86.60 87.26 198,611 +0.62(+0.71%)
Feb 20, 2008 86.70 86.90 86.58 86.64 20,273 -0.12(-0.14%)
Feb 19, 2008 86.94 87.13 86.68 86.76 70,360 -0.55(-0.63%)
Feb 18, 2008 87.32 87.32 87.19 87.31 0 +0.00(+0.00%)
Feb 15, 2008 87.32 87.32 87.19 87.31 58,208 +0.09(+0.10%)
Feb 14, 2008 87.23 87.31 87.08 87.22 66,503 -0.16(-0.18%)
Feb 13, 2008 87.38 87.58 87.33 87.38 241,540 -0.12(-0.14%)
Feb 12, 2008 87.30 87.55 87.10 87.50 69,900 -0.06(-0.07%)
Feb 11, 2008 87.50 87.68 87.44 87.56 38,432 +0.11(+0.13%)
Feb 08, 2008 87.19 87.46 87.18 87.45 142,909 +0.46(+0.53%)
Feb 07, 2008 87.56 87.56 86.81 86.99 40,173 -0.50(-0.57%)
Feb 06, 2008 87.43 87.56 87.33 87.49 54,601 -0.10(-0.12%)
Feb 05, 2008 87.51 87.63 87.40 87.60 81,715 +0.56(+0.64%)
Feb 04, 2008 87.02 87.18 87.00 87.04 47,374 -0.25(-0.29%)
Feb 01, 2008 87.30 87.42 87.08 87.29 271,267 -0.03(-0.04%)
Jan 31, 2008 87.44 87.44 87.13 87.32 96,765 +0.30(+0.34%)
Jan 30, 2008 86.81 87.03 86.66 87.03 50,372 +0.10(+0.12%)
Jan 29, 2008 87.01 87.06 86.78 86.92 258,127 -0.26(-0.30%)
Jan 28, 2008 87.08 87.30 87.03 87.19 58,420 -0.12(-0.14%)
Jan 25, 2008 86.59 87.31 86.52 87.31 33,581 +0.39(+0.44%)
Jan 24, 2008 87.40 87.43 86.92 86.92 163,599 -0.52(-0.60%)
Jan 23, 2008 88.46 88.46 87.36 87.44 61,193 -0.17(-0.19%)
Jan 22, 2008 87.78 87.78 87.27 87.61 130,155 +0.78(+0.90%)
Jan 21, 2008 86.75 87.02 86.62 86.83 0 +0.00(+0.00%)
Jan 18, 2008 86.75 87.02 86.62 86.83 57,559 -0.03(-0.04%)
Jan 17, 2008 86.37 86.88 86.37 86.86 49,004 +0.43(+0.50%)
Jan 16, 2008 86.52 86.62 86.31 86.43 107,462 -0.02(-0.03%)
Jan 15, 2008 86.37 86.45 86.19 86.45 109,700 +0.23(+0.26%)
Jan 14, 2008 86.15 86.25 86.08 86.23 49,626 +0.06(+0.07%)
Jan 11, 2008 85.91 86.19 85.90 86.17 33,323 +0.33(+0.38%)
Jan 10, 2008 85.96 86.04 85.76 85.84 144,153 -0.05(-0.06%)
Jan 09, 2008 86.02 86.17 85.89 85.89 152,486 +0.04(+0.05%)
Jan 08, 2008 85.70 85.89 85.59 85.85 34,701 +0.06(+0.07%)
Jan 07, 2008 85.66 85.82 85.63 85.79 51,119 +0.09(+0.10%)
Jan 04, 2008 85.67 85.79 85.63 85.70 81,182 +0.29(+0.34%)
Jan 03, 2008 85.25 85.43 85.14 85.41 12,686 +0.13(+0.15%)
Jan 02, 2008 84.95 85.35 84.76 85.28 70,397 +0.44(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.