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 (%)
Mar 31, 2009 91.88 92.13 91.88 92.13 1,648,721 +0.34(+0.37%)
Mar 30, 2009 91.86 91.90 91.72 91.79 34,819 +0.20(+0.22%)
Mar 26, 2009 91.31 91.65 91.30 91.59 62,321 +0.22(+0.24%)
Mar 25, 2009 91.53 91.69 91.21 91.37 48,525 -0.23(-0.25%)
Mar 24, 2009 91.72 91.90 91.48 91.61 98,807 -0.09(-0.10%)
Mar 23, 2009 91.85 91.86 91.69 91.69 49,509 -0.16(-0.17%)
Mar 20, 2009 92.06 92.12 91.85 91.86 36,798 -0.03(-0.03%)
Mar 19, 2009 94.21 94.21 91.87 91.89 108,935 -0.23(-0.25%)
Mar 18, 2009 90.69 92.22 90.62 92.12 66,563 +1.67(+1.84%)
Mar 17, 2009 90.66 90.87 90.41 90.45 63,208 -0.21(-0.23%)
Mar 16, 2009 90.68 90.85 90.62 90.66 56,359 -0.34(-0.38%)
Mar 13, 2009 90.64 91.13 90.60 91.00 0 +0.24(+0.27%)
Mar 12, 2009 90.75 90.98 90.65 90.76 131,652 +0.15(+0.17%)
Mar 11, 2009 90.40 90.78 90.19 90.61 80,731 +0.13(+0.14%)
Mar 10, 2009 90.68 90.68 90.40 90.48 118,351 -0.39(-0.43%)
Mar 09, 2009 91.04 91.04 90.62 90.88 52,517 -0.06(-0.07%)
Mar 06, 2009 90.90 91.29 90.84 90.94 0 -0.17(-0.18%)
Mar 05, 2009 90.96 91.29 90.81 91.11 108,591 +0.38(+0.42%)
Mar 04, 2009 90.58 90.72 90.47 90.72 62,979 -0.40(-0.44%)
Mar 02, 2009 90.77 91.15 90.76 91.12 118,477 +0.41(+0.45%)
Feb 27, 2009 90.61 90.75 90.40 90.72 0 +0.31(+0.35%)
Feb 26, 2009 90.43 90.56 90.34 90.40 91,249 -0.14(-0.15%)
Feb 25, 2009 91.03 91.08 90.50 90.54 114,460 -0.47(-0.52%)
Feb 24, 2009 91.29 91.40 90.95 91.01 78,791 -0.19(-0.21%)
Feb 23, 2009 90.91 91.25 90.91 91.21 72,614 -0.09(-0.10%)
Feb 20, 2009 91.54 91.63 91.21 91.29 194,816 +0.20(+0.21%)
Feb 19, 2009 90.92 91.25 90.92 91.10 47,191 -0.14(-0.15%)
Feb 18, 2009 91.75 91.75 91.17 91.24 116,600 -0.51(-0.56%)
Feb 17, 2009 91.68 91.90 91.50 91.75 55,204 +0.85(+0.94%)
Feb 13, 2009 91.21 91.28 90.89 90.90 257,551 -0.50(-0.54%)
Feb 12, 2009 91.59 91.70 91.39 91.40 65,351 +0.05(+0.05%)
Feb 11, 2009 91.44 91.65 91.33 91.35 83,712 +0.08(+0.09%)
Feb 10, 2009 90.84 91.41 90.72 91.27 107,919 +0.77(+0.85%)
Feb 09, 2009 90.52 90.70 90.40 90.50 99,769 -0.12(-0.13%)
Feb 06, 2009 90.79 90.95 90.62 90.62 65,405 -0.38(-0.41%)
Feb 05, 2009 90.85 91.11 90.72 91.00 77,234 +0.06(+0.07%)
Feb 04, 2009 90.90 91.00 90.62 90.93 122,047 -0.05(-0.05%)
Feb 03, 2009 91.60 91.60 90.98 90.98 78,530 -0.75(-0.82%)
Feb 02, 2009 91.25 91.76 91.13 91.73 53,744 +0.23(+0.25%)
Jan 30, 2009 91.50 91.72 91.26 91.50 0 +0.09(+0.10%)
Jan 29, 2009 91.88 91.88 91.18 91.41 78,800 -0.38(-0.41%)
Jan 28, 2009 92.31 92.31 91.56 91.79 37,160 -0.44(-0.48%)
Jan 27, 2009 92.05 92.34 91.90 92.23 38,942 +0.26(+0.28%)
Jan 26, 2009 92.04 92.24 91.80 91.98 87,153 -0.14(-0.16%)
Jan 23, 2009 92.31 92.31 91.86 92.12 130,387 -0.10(-0.10%)
Jan 22, 2009 92.55 92.55 92.10 92.22 71,972 -0.18(-0.20%)
Jan 21, 2009 92.67 92.85 92.40 92.40 61,799 -0.48(-0.51%)
Jan 20, 2009 92.30 92.99 92.28 92.88 48,580 +0.02(+0.02%)
Jan 16, 2009 92.68 93.15 92.64 92.86 41,348 -0.31(-0.34%)
Jan 15, 2009 93.23 93.47 93.09 93.17 112,328 -0.13(-0.14%)
Jan 14, 2009 93.20 93.52 93.20 93.30 108,898 +0.28(+0.30%)
Jan 13, 2009 92.87 93.17 92.76 93.02 64,187 -0.04(-0.04%)
Jan 12, 2009 92.67 93.15 92.67 93.06 75,991 +0.21(+0.22%)
Jan 09, 2009 92.42 93.03 92.42 92.85 71,458 +0.28(+0.30%)
Jan 08, 2009 92.45 92.61 92.24 92.57 43,343 +0.18(+0.19%)
Jan 07, 2009 92.17 92.39 92.02 92.39 83,990 +0.14(+0.16%)
Jan 06, 2009 91.87 92.37 91.72 92.25 453,443 +0.09(+0.10%)
Jan 05, 2009 92.37 92.40 92.00 92.16 607,285 +0.06(+0.07%)
Jan 02, 2009 92.97 93.03 92.00 92.10 0 -0.59(-0.64%)
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.