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 (%)
Dec 30, 2011 101.62 101.76 101.51 101.74 135,173 +0.23(+0.23%)
Dec 29, 2011 101.43 101.58 101.33 101.51 116,092 +0.08(+0.08%)
Dec 28, 2011 101.24 101.45 101.24 101.43 117,336 +0.27(+0.26%)
Dec 27, 2011 101.17 101.21 101.10 101.16 105,949 +0.01(+0.01%)
Dec 23, 2011 101.25 101.28 101.05 101.15 132,088 -0.20(-0.20%)
Dec 21, 2011 101.60 101.81 101.35 101.35 118,862 -0.20(-0.20%)
Dec 20, 2011 101.65 101.65 101.50 101.55 115,718 -0.24(-0.24%)
Dec 19, 2011 101.72 101.83 101.71 101.79 832,072 -0.01(-0.01%)
Dec 16, 2011 101.62 101.82 101.62 101.80 236,261 +0.27(+0.26%)
Dec 15, 2011 101.48 101.62 101.45 101.53 397,652 -0.08(-0.07%)
Dec 14, 2011 101.50 101.64 101.50 101.61 111,199 +0.06(+0.06%)
Dec 13, 2011 101.39 101.61 101.35 101.55 135,351 +0.09(+0.09%)
Dec 12, 2011 101.45 101.55 101.45 101.46 255,329 +0.09(+0.09%)
Dec 09, 2011 101.54 101.58 101.34 101.37 137,494 -0.17(-0.16%)
Dec 08, 2011 101.34 101.58 101.29 101.53 376,975 +0.20(+0.20%)
Dec 07, 2011 101.23 101.42 101.20 101.33 141,255 +0.18(+0.18%)
Dec 06, 2011 101.07 101.18 101.03 101.15 308,606 -0.02(-0.02%)
Dec 05, 2011 100.98 101.23 100.98 101.17 424,894 -0.07(-0.07%)
Dec 02, 2011 100.93 101.25 100.89 101.23 597,609 +0.20(+0.20%)
Dec 01, 2011 100.98 101.12 100.90 101.03 3,076,506 +0.01(+0.01%)
Nov 30, 2011 101.01 101.11 100.95 101.03 403,710 -0.15(-0.15%)
Nov 29, 2011 101.09 101.25 100.98 101.18 347,368 -0.06(-0.06%)
Nov 28, 2011 100.89 101.33 100.89 101.23 253,210 +0.02(+0.02%)
Nov 25, 2011 101.28 101.29 101.18 101.22 71,166 -0.18(-0.18%)
Nov 23, 2011 101.19 101.44 101.19 101.40 370,671 +0.11(+0.11%)
Nov 22, 2011 101.20 101.30 101.09 101.29 766,548 +0.14(+0.14%)
Nov 21, 2011 101.19 101.27 101.14 101.15 398,879 +0.07(+0.07%)
Nov 18, 2011 101.21 101.23 101.02 101.09 273,017 -0.23(-0.23%)
Nov 17, 2011 101.10 101.35 101.07 101.32 503,702 +0.09(+0.09%)
Nov 16, 2011 101.25 101.26 101.13 101.23 199,893 +0.10(+0.10%)
Nov 15, 2011 101.22 101.31 101.06 101.13 201,949 -0.08(-0.07%)
Nov 14, 2011 101.09 101.25 101.09 101.20 636,743 +0.25(+0.25%)
Nov 11, 2011 100.98 101.01 100.84 100.95 242,285 -0.18(-0.18%)
Nov 10, 2011 101.11 101.25 100.96 101.14 207,700 -0.10(-0.10%)
Nov 09, 2011 101.26 101.38 101.14 101.23 228,634 +0.22(+0.22%)
Nov 08, 2011 101.14 101.23 100.97 101.01 60,899 -0.12(-0.11%)
Nov 07, 2011 101.09 101.33 101.08 101.13 400,810 -0.01(-0.01%)
Nov 04, 2011 101.06 101.24 101.05 101.14 539,992 +0.07(+0.07%)
Nov 03, 2011 100.95 101.13 100.95 101.06 607,741 -0.13(-0.13%)
Nov 02, 2011 101.00 101.26 101.00 101.19 1,040,005 +0.02(+0.02%)
Nov 01, 2011 101.09 101.23 100.95 101.17 2,177,929 +0.38(+0.37%)
Oct 31, 2011 100.51 100.80 100.47 100.80 122,809 +0.66(+0.66%)
Oct 28, 2011 100.03 100.23 100.03 100.14 236,836 +0.32(+0.32%)
Oct 27, 2011 100.04 100.15 99.73 99.83 312,526 -0.47(-0.46%)
Oct 26, 2011 100.47 100.57 100.26 100.29 327,102 -0.35(-0.35%)
Oct 25, 2011 100.19 100.67 100.19 100.64 329,329 +0.43(+0.43%)
Oct 24, 2011 100.26 100.26 100.15 100.21 261,495 -0.07(-0.07%)
Oct 21, 2011 100.26 100.38 100.14 100.28 786,950 -0.05(-0.05%)
Oct 20, 2011 100.33 100.56 100.19 100.33 150,242 -0.08(-0.07%)
Oct 19, 2011 100.28 100.47 100.26 100.40 215,399 +0.04(+0.04%)
Oct 18, 2011 100.37 100.51 100.23 100.36 194,501 +0.11(+0.11%)
Oct 17, 2011 100.13 100.33 100.13 100.25 163,736 +0.19(+0.19%)
Oct 14, 2011 99.98 100.14 99.92 100.06 129,790 -0.08(-0.07%)
Oct 13, 2011 100.08 100.30 100.08 100.14 607,687 +0.20(+0.20%)
Oct 12, 2011 99.79 99.95 99.74 99.94 2,540,038 -0.07(-0.07%)
Oct 11, 2011 100.03 100.08 99.94 100.00 210,060 +0.01(+0.01%)
Oct 10, 2011 100.08 100.08 99.66 99.99 381,591 -0.28(-0.28%)
Oct 07, 2011 100.32 100.42 100.22 100.28 966,316 -0.28(-0.28%)
Oct 06, 2011 100.67 100.68 100.55 100.56 110,101 -0.25(-0.25%)
Oct 05, 2011 100.95 100.95 100.76 100.81 175,195 -0.21(-0.20%)
Oct 04, 2011 101.27 101.31 100.99 101.02 279,000 -0.18(-0.18%)
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.