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 (%)
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%)
Jul 01, 2008 85.95 85.95 85.50 85.51 111,372 -0.31(-0.37%)
Jun 30, 2008 85.67 85.87 85.66 85.83 20,314 +0.04(+0.05%)
Jun 27, 2008 85.76 85.84 85.68 85.79 30,413 +0.24(+0.28%)
Jun 26, 2008 85.43 85.57 85.30 85.55 97,475 +0.45(+0.53%)
Jun 25, 2008 85.06 85.14 84.80 85.10 146,910 +0.06(+0.08%)
Jun 24, 2008 84.89 85.16 84.89 85.03 77,878 +0.30(+0.36%)
Jun 23, 2008 84.87 84.88 84.65 84.73 60,258 -0.11(-0.13%)
Jun 20, 2008 84.86 84.97 84.77 84.84 15,140 +0.32(+0.38%)
Jun 19, 2008 84.68 84.77 84.52 84.52 32,263 -0.36(-0.43%)
Jun 18, 2008 84.73 84.94 84.69 84.88 38,810 +0.27(+0.31%)
Jun 17, 2008 84.46 84.62 84.36 84.61 46,299 +0.35(+0.42%)
Jun 16, 2008 84.45 84.45 84.25 84.26 45,338 -0.02(-0.03%)
Jun 13, 2008 84.47 84.70 84.25 84.28 293,352 -0.09(-0.10%)
Jun 12, 2008 84.73 84.79 84.36 84.37 56,525 -0.76(-0.90%)
Jun 11, 2008 85.13 85.33 84.90 85.14 26,465 +0.27(+0.31%)
Jun 10, 2008 85.04 85.18 84.82 84.87 197,167 -0.51(-0.60%)
Jun 09, 2008 85.60 85.72 85.33 85.39 74,939 -0.70(-0.81%)
Jun 06, 2008 85.82 86.17 85.82 86.08 41,779 +0.55(+0.64%)
Jun 05, 2008 85.63 85.76 85.54 85.54 122,694 -0.32(-0.37%)
Jun 04, 2008 86.15 86.15 85.80 85.86 421,468 -0.16(-0.19%)
Jun 03, 2008 85.55 86.12 85.48 86.02 821,955 +0.44(+0.52%)
Jun 02, 2008 86.20 86.20 83.19 85.58 200,505 +0.15(+0.18%)
May 30, 2008 85.51 85.55 85.41 85.43 65,524 +0.17(+0.20%)
May 29, 2008 85.28 85.34 85.03 85.26 141,180 -0.20(-0.24%)
May 28, 2008 85.72 85.75 85.45 85.46 78,510 -0.41(-0.48%)
May 27, 2008 85.92 86.09 85.85 85.87 114,978 -0.38(-0.44%)
May 26, 2008 86.06 86.25 86.04 86.25 0 +0.00(+0.00%)
May 23, 2008 86.06 86.25 86.04 86.25 65,733 +0.37(+0.43%)
May 22, 2008 86.06 86.06 85.74 85.88 112,816 -0.50(-0.58%)
May 21, 2008 86.39 86.53 86.30 86.38 75,162 -0.17(-0.20%)
May 20, 2008 86.46 86.60 86.43 86.55 106,469 +0.18(+0.20%)
May 19, 2008 86.28 86.40 86.11 86.37 29,341 +0.20(+0.23%)
May 16, 2008 86.12 86.47 86.12 86.17 38,921 -0.14(-0.17%)
May 15, 2008 85.94 86.32 85.94 86.32 215,258 +0.39(+0.45%)
May 14, 2008 86.22 86.22 85.74 85.93 57,156 -0.12(-0.13%)
May 13, 2008 86.27 86.32 86.03 86.04 63,555 -0.55(-0.63%)
May 12, 2008 86.68 86.85 86.59 86.59 26,892 -0.15(-0.18%)
May 09, 2008 86.83 86.89 86.69 86.74 6,427 +0.02(+0.02%)
May 08, 2008 86.43 86.73 86.41 86.73 21,678 +0.40(+0.47%)
May 07, 2008 86.01 86.36 86.01 86.33 57,850 +0.24(+0.28%)
May 06, 2008 86.35 86.42 86.07 86.08 103,541 -0.06(-0.07%)
May 05, 2008 86.18 86.24 85.81 86.15 111,379 +0.14(+0.16%)
May 02, 2008 86.00 86.21 85.96 86.01 188,143 -0.31(-0.35%)
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.