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 (%)
Oct 30, 2009 90.02 90.25 89.93 90.19 81,645 +0.39(+0.44%)
Oct 29, 2009 89.80 89.86 89.64 89.79 53,390 -0.23(-0.26%)
Oct 28, 2009 89.87 90.09 89.81 90.03 56,087 +0.17(+0.19%)
Oct 27, 2009 89.50 89.86 89.38 89.86 43,801 +0.53(+0.59%)
Oct 26, 2009 89.45 89.50 89.26 89.33 151,709 -0.25(-0.28%)
Oct 23, 2009 89.64 89.71 89.55 89.58 64,769 -0.33(-0.37%)
Oct 22, 2009 89.77 89.93 89.73 89.91 42,588 -0.08(-0.09%)
Oct 21, 2009 89.95 90.07 89.79 89.99 78,036 -0.26(-0.28%)
Oct 20, 2009 90.27 90.33 90.19 90.24 137,633 +0.29(+0.32%)
Oct 19, 2009 89.77 89.99 89.75 89.95 56,173 +0.03(+0.04%)
Oct 16, 2009 89.76 89.93 89.73 89.92 60,929 +0.19(+0.21%)
Oct 15, 2009 89.79 90.01 89.69 89.73 83,931 -0.21(-0.23%)
Oct 14, 2009 89.99 90.14 89.87 89.94 61,305 -0.32(-0.36%)
Oct 13, 2009 90.15 90.32 90.12 90.26 113,564 +0.23(+0.26%)
Oct 12, 2009 89.95 90.14 89.88 90.03 58,654 +0.14(+0.15%)
Oct 09, 2009 90.06 90.15 89.84 89.89 50,270 -0.56(-0.62%)
Oct 08, 2009 90.57 90.62 90.35 90.45 72,429 -0.16(-0.18%)
Oct 07, 2009 90.48 90.68 90.48 90.61 63,597 +0.30(+0.34%)
Oct 06, 2009 90.36 90.40 90.27 90.31 48,747 -0.12(-0.13%)
Oct 05, 2009 90.62 90.62 90.39 90.43 171,185 +0.01(+0.01%)
Oct 02, 2009 90.74 90.74 90.40 90.42 178,564 -0.10(-0.12%)
Oct 01, 2009 90.31 90.56 90.23 90.52 90,178 +0.29(+0.32%)
Sep 30, 2009 90.05 90.24 90.03 90.23 187,819 +0.19(+0.21%)
Sep 29, 2009 89.89 90.10 89.87 90.04 34,826 +0.10(+0.11%)
Sep 28, 2009 90.05 90.12 89.92 89.94 42,147 -0.04(-0.05%)
Sep 25, 2009 90.01 90.09 89.86 89.99 55,517 +0.06(+0.06%)
Sep 24, 2009 89.89 90.02 89.77 89.93 61,197 +0.10(+0.12%)
Sep 23, 2009 89.55 89.91 89.41 89.83 68,887 +0.21(+0.23%)
Sep 22, 2009 89.42 89.65 89.42 89.62 25,463 +0.14(+0.15%)
Sep 21, 2009 89.55 89.66 89.40 89.48 44,108 +0.07(+0.08%)
Sep 18, 2009 89.62 89.63 89.35 89.41 84,161 -0.30(-0.33%)
Sep 17, 2009 89.50 89.76 89.41 89.71 52,293 +0.28(+0.31%)
Sep 16, 2009 89.75 89.79 89.39 89.42 194,327 -0.24(-0.27%)
Sep 15, 2009 89.56 89.76 89.56 89.67 38,939 -0.15(-0.17%)
Sep 14, 2009 89.95 90.01 89.79 89.82 45,632 -0.18(-0.20%)
Sep 11, 2009 90.08 90.30 90.00 90.00 94,060 +0.02(+0.02%)
Sep 10, 2009 89.91 90.08 89.83 89.99 119,910 +0.33(+0.37%)
Sep 09, 2009 89.47 89.69 89.47 89.66 124,996 +0.02(+0.03%)
Sep 08, 2009 89.63 89.84 89.60 89.63 36,080 -0.06(-0.07%)
Sep 04, 2009 89.95 89.99 89.68 89.70 48,124 -0.22(-0.24%)
Sep 03, 2009 89.95 90.08 89.87 89.91 90,704 -0.22(-0.24%)
Sep 02, 2009 89.94 90.14 89.87 90.13 417,530 +0.34(+0.38%)
Sep 01, 2009 89.64 89.87 89.42 89.79 112,087 +0.03(+0.04%)
Aug 31, 2009 89.65 89.78 89.49 89.75 37,722 +0.21(+0.23%)
Aug 28, 2009 89.22 89.55 89.18 89.55 109,335 +0.20(+0.22%)
Aug 27, 2009 89.32 89.52 89.25 89.34 81,243 -0.11(-0.13%)
Aug 26, 2009 89.42 89.46 89.32 89.46 49,750 +0.06(+0.06%)
Aug 25, 2009 89.19 89.40 89.07 89.40 32,469 +0.14(+0.16%)
Aug 24, 2009 88.82 89.27 88.82 89.26 32,733 +0.38(+0.43%)
Aug 21, 2009 89.46 89.47 88.87 88.87 56,740 -0.60(-0.67%)
Aug 20, 2009 89.39 89.53 89.25 89.47 44,281 +0.10(+0.11%)
Aug 19, 2009 89.55 89.56 89.29 89.38 159,124 +0.12(+0.13%)
Aug 18, 2009 89.40 89.41 89.21 89.26 41,431 -0.19(-0.22%)
Aug 17, 2009 89.30 89.46 89.30 89.45 45,619 +0.43(+0.49%)
Aug 14, 2009 89.03 89.31 88.97 89.02 35,066 +0.20(+0.23%)
Aug 13, 2009 88.58 88.86 88.55 88.82 29,661 +0.40(+0.45%)
Aug 12, 2009 88.55 89.16 88.13 88.42 105,396 +0.00(+0.00%)
Aug 11, 2009 88.33 88.45 88.25 88.41 58,951 +0.23(+0.26%)
Aug 10, 2009 87.91 88.19 87.87 88.18 80,652 +0.42(+0.48%)
Aug 07, 2009 87.80 87.87 87.65 87.76 138,851 -0.39(-0.45%)
Aug 06, 2009 88.12 88.33 88.09 88.16 59,704 +0.02(+0.02%)
Aug 05, 2009 88.12 88.59 88.12 88.14 94,638 -0.17(-0.19%)
Aug 04, 2009 88.57 88.57 88.15 88.31 81,572 -0.10(-0.11%)
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.