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 (%)
Nov 30, 2010 96.06 96.08 95.86 95.90 79,903 +0.17(+0.18%)
Nov 29, 2010 95.84 95.85 95.69 95.73 68,806 +0.05(+0.05%)
Nov 26, 2010 95.62 95.71 95.59 95.68 24,436 +0.18(+0.19%)
Nov 24, 2010 95.87 95.50 95.50 95.50 60,025 -0.60(-0.63%)
Nov 23, 2010 96.15 96.29 96.06 96.11 167,930 +0.13(+0.14%)
Nov 22, 2010 95.71 96.01 95.66 95.97 149,699 +0.42(+0.44%)
Nov 19, 2010 95.50 95.66 95.50 95.56 90,307 -0.04(-0.04%)
Nov 18, 2010 95.58 95.63 95.35 95.60 198,989 -0.18(-0.19%)
Nov 17, 2010 95.89 95.98 95.72 95.78 61,321 -0.04(-0.04%)
Nov 16, 2010 95.74 95.82 95.41 95.82 230,609 -0.07(-0.08%)
Nov 15, 2010 95.89 96.07 95.57 95.89 69,691 -0.37(-0.38%)
Nov 12, 2010 96.61 96.71 96.11 96.26 1,355,788 -0.46(-0.47%)
Nov 11, 2010 96.88 96.88 96.55 96.72 125,900 -0.15(-0.15%)
Nov 10, 2010 96.65 96.91 96.23 96.87 152,902 +0.19(+0.19%)
Nov 09, 2010 97.20 97.20 96.61 96.68 281,551 -0.53(-0.55%)
Nov 08, 2010 97.27 97.31 97.16 97.21 98,801 -0.05(-0.05%)
Nov 05, 2010 97.41 97.49 97.24 97.26 649,128 -0.27(-0.28%)
Nov 04, 2010 97.45 97.61 97.45 97.53 139,807 +0.31(+0.32%)
Nov 03, 2010 97.08 97.22 96.91 97.22 86,907 +0.27(+0.28%)
Nov 02, 2010 96.95 97.00 96.88 96.95 48,403 +0.07(+0.08%)
Nov 01, 2010 97.00 97.00 96.75 96.87 413,886 +0.04(+0.04%)
Oct 29, 2010 96.72 96.87 96.71 96.83 67,933 +0.26(+0.27%)
Oct 28, 2010 96.42 96.60 96.41 96.57 66,478 +0.48(+0.50%)
Oct 27, 2010 96.29 96.30 96.08 96.09 265,666 -0.64(-0.66%)
Oct 25, 2010 96.98 96.99 96.71 96.72 60,321 -0.06(-0.06%)
Oct 22, 2010 96.80 96.86 96.76 96.78 77,197 -0.06(-0.06%)
Oct 21, 2010 96.90 96.98 96.83 96.84 54,594 -0.21(-0.22%)
Oct 20, 2010 96.94 97.15 96.91 97.05 51,114 +0.04(+0.04%)
Oct 19, 2010 96.82 97.11 96.82 97.01 45,991 +0.07(+0.08%)
Oct 18, 2010 96.78 96.96 96.74 96.94 46,248 +0.33(+0.35%)
Oct 15, 2010 96.67 96.74 96.56 96.60 268,733 -0.07(-0.08%)
Oct 14, 2010 96.90 96.90 96.63 96.67 65,621 -0.29(-0.30%)
Oct 13, 2010 96.80 96.98 96.71 96.97 187,879 +0.09(+0.09%)
Oct 12, 2010 97.10 97.13 96.86 96.88 70,610 -0.17(-0.18%)
Oct 11, 2010 97.04 97.16 96.97 97.05 240,782 +0.04(+0.04%)
Oct 08, 2010 97.01 97.18 96.98 97.01 239,288 +0.08(+0.08%)
Oct 07, 2010 96.91 96.96 96.87 96.93 69,541 +0.10(+0.10%)
Oct 06, 2010 96.97 97.00 96.79 96.83 136,945 +0.22(+0.23%)
Oct 05, 2010 96.57 96.64 96.56 96.61 233,846 +0.11(+0.11%)
Oct 04, 2010 96.45 96.54 96.43 96.50 244,826 +0.17(+0.18%)
Oct 01, 2010 96.33 96.37 96.11 96.33 680,360 +0.06(+0.07%)
Sep 30, 2010 96.21 96.32 95.90 96.27 168,086 -0.03(-0.03%)
Sep 29, 2010 96.38 96.40 96.24 96.30 126,626 -0.07(-0.07%)
Sep 28, 2010 96.17 96.42 96.17 96.37 289,078 +0.19(+0.19%)
Sep 27, 2010 96.01 96.20 96.01 96.18 326,564 +0.35(+0.37%)
Sep 24, 2010 95.84 95.88 95.80 95.83 67,403 -0.20(-0.20%)
Sep 23, 2010 96.19 96.19 95.92 96.02 148,918 +0.07(+0.08%)
Sep 22, 2010 96.05 96.19 95.93 95.95 592,219 -0.02(-0.03%)
Sep 21, 2010 95.66 95.97 95.39 95.97 350,701 +0.46(+0.49%)
Sep 20, 2010 95.40 95.51 95.29 95.51 168,026 +0.18(+0.19%)
Sep 17, 2010 95.33 95.42 95.28 95.33 52,627 +0.02(+0.03%)
Sep 15, 2010 95.41 95.54 95.28 95.31 90,716 -0.09(-0.09%)
Sep 14, 2010 95.22 95.43 95.19 95.40 111,367 +0.32(+0.33%)
Sep 13, 2010 94.76 95.12 94.76 95.08 132,762 +0.35(+0.37%)
Sep 10, 2010 94.73 94.78 94.64 94.73 165,503 -0.12(-0.13%)
Sep 09, 2010 95.11 95.11 94.82 94.85 3,273,682 -0.46(-0.49%)
Sep 08, 2010 95.36 95.52 95.16 95.31 355,232 -0.19(-0.20%)
Sep 07, 2010 95.35 95.53 95.31 95.50 215,666 +0.38(+0.40%)
Sep 03, 2010 94.98 95.19 94.98 95.12 495,138 -0.26(-0.27%)
Sep 02, 2010 95.40 95.45 95.34 95.38 230,131 -0.13(-0.14%)
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.