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 (%)
Sep 30, 2008 88.38 88.38 87.33 87.50 348,091 -0.73(-0.83%)
Sep 29, 2008 87.65 88.76 87.65 88.23 251,431 +1.13(+1.30%)
Sep 26, 2008 87.29 87.46 87.03 87.10 0 -0.03(-0.04%)
Sep 25, 2008 87.53 87.53 86.94 87.13 123,795 -0.49(-0.56%)
Sep 24, 2008 87.37 87.74 87.31 87.62 135,159 +0.46(+0.53%)
Sep 23, 2008 87.36 87.36 87.02 87.16 94,815 +0.08(+0.09%)
Sep 22, 2008 86.66 87.14 86.61 87.08 152,717 +0.10(+0.11%)
Sep 19, 2008 86.91 87.37 86.84 86.99 0 -1.41(-1.59%)
Sep 18, 2008 88.51 89.29 88.30 88.39 1,169,178 -0.55(-0.62%)
Sep 17, 2008 88.70 88.99 88.41 88.95 451,853 +0.82(+0.93%)
Sep 16, 2008 89.27 89.27 88.11 88.13 429,063 -0.32(-0.36%)
Sep 15, 2008 88.38 88.52 88.01 88.45 512,904 +1.27(+1.46%)
Sep 12, 2008 87.37 87.47 87.03 87.18 458,116 -0.14(-0.16%)
Sep 11, 2008 87.61 87.62 87.31 87.31 221,739 -0.03(-0.04%)
Sep 10, 2008 87.15 87.44 87.09 87.35 90,274 -0.10(-0.12%)
Sep 09, 2008 86.97 87.49 86.97 87.45 132,448 +0.27(+0.31%)
Sep 08, 2008 86.75 87.18 86.65 87.18 376,222 -0.11(-0.13%)
Sep 05, 2008 87.63 87.72 87.25 87.29 0 -0.16(-0.18%)
Sep 04, 2008 87.23 87.47 87.16 87.45 123,963 +0.30(+0.34%)
Sep 03, 2008 86.99 87.22 86.99 87.15 756,983 +0.22(+0.25%)
Sep 02, 2008 86.38 86.98 86.38 86.94 330,021 +0.09(+0.10%)
Aug 29, 2008 86.71 86.85 86.66 86.85 66,752 -0.06(-0.07%)
Aug 28, 2008 86.84 86.94 86.76 86.91 72,412 -0.10(-0.12%)
Aug 27, 2008 86.75 87.03 86.74 87.02 123,233 +0.10(+0.12%)
Aug 26, 2008 86.86 86.91 86.76 86.91 64,031 +0.06(+0.06%)
Aug 25, 2008 86.84 86.91 86.81 86.86 127,404 +0.28(+0.33%)
Aug 22, 2008 86.59 86.62 86.49 86.58 41,905 -0.20(-0.23%)
Aug 21, 2008 86.92 86.92 86.72 86.78 81,161 -0.19(-0.22%)
Aug 20, 2008 86.81 87.04 86.81 86.97 89,937 +0.20(+0.23%)
Aug 19, 2008 86.90 86.90 86.68 86.77 174,628 -0.01(-0.01%)
Aug 18, 2008 86.62 86.78 86.58 86.78 29,856 +0.17(+0.19%)
Aug 15, 2008 86.49 86.74 86.36 86.61 0 +0.18(+0.20%)
Aug 14, 2008 86.41 86.45 86.29 86.43 156,806 +0.17(+0.20%)
Aug 13, 2008 86.49 86.49 86.17 86.26 111,442 -0.14(-0.17%)
Aug 12, 2008 86.25 86.42 86.22 86.41 309,256 +0.43(+0.50%)
Aug 11, 2008 86.18 86.18 85.80 85.98 29,098 -0.27(-0.31%)
Aug 08, 2008 86.39 86.40 86.14 86.25 46,866 -0.14(-0.16%)
Aug 07, 2008 86.08 86.41 86.08 86.38 23,656 +0.54(+0.63%)
Aug 06, 2008 85.84 85.86 85.63 85.84 176,005 -0.03(-0.04%)
Aug 05, 2008 85.93 86.02 85.87 85.88 134,963 -0.18(-0.21%)
Aug 04, 2008 86.04 86.21 85.97 86.05 491,002 -0.05(-0.06%)
Aug 01, 2008 85.97 86.12 85.97 86.10 30,478 -0.12(-0.14%)
Jul 31, 2008 86.17 86.27 86.08 86.22 31,073 +0.42(+0.49%)
Jul 30, 2008 85.59 85.86 85.54 85.80 110,064 +0.11(+0.13%)
Jul 29, 2008 85.69 85.80 85.62 85.69 53,665 -0.24(-0.28%)
Jul 28, 2008 85.81 85.96 85.76 85.93 95,765 +0.39(+0.45%)
Jul 25, 2008 85.69 85.81 85.47 85.55 728,316 -0.25(-0.29%)
Jul 24, 2008 85.34 85.81 85.31 85.80 114,480 +0.54(+0.63%)
Jul 23, 2008 85.19 85.26 85.02 85.26 70,142 -0.09(-0.10%)
Jul 22, 2008 85.53 85.53 85.25 85.35 22,697 -0.21(-0.24%)
Jul 21, 2008 85.44 85.57 85.30 85.55 36,840 +0.10(+0.11%)
Jul 18, 2008 85.78 85.89 85.43 85.46 143,482 -0.29(-0.34%)
Jul 17, 2008 86.06 86.14 85.61 85.75 77,487 -0.36(-0.42%)
Jul 16, 2008 86.39 86.45 86.11 86.11 192,013 -0.38(-0.44%)
Jul 15, 2008 86.38 86.74 86.35 86.49 332,491 +0.28(+0.33%)
Jul 14, 2008 85.92 86.32 85.83 86.21 47,968 +0.35(+0.41%)
Jul 11, 2008 86.38 86.38 85.77 85.85 35,048 -0.60(-0.70%)
Jul 10, 2008 86.41 86.53 86.33 86.45 33,913 -0.03(-0.04%)
Jul 09, 2008 86.02 86.51 86.02 86.49 29,650 +0.36(+0.42%)
Jul 08, 2008 86.01 86.23 86.01 86.12 18,202 +0.06(+0.07%)
Jul 07, 2008 85.83 86.26 85.77 86.06 96,358 +0.21(+0.24%)
Jul 04, 2008 85.70 85.89 85.67 85.85 232,109 +0.00(+0.00%)
Jul 03, 2008 85.70 85.89 85.67 85.85 232,109 +0.14(+0.16%)
Jul 02, 2008 85.63 85.77 85.55 85.72 261,503 +0.20(+0.24%)
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.