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 (%)
Jan 29, 2010 89.54 89.87 89.45 89.87 86,600 +0.22(+0.24%)
Jan 28, 2010 89.45 89.65 89.45 89.65 46,831 +0.11(+0.13%)
Jan 27, 2010 89.83 89.89 89.52 89.54 108,119 -0.19(-0.21%)
Jan 26, 2010 89.81 89.82 89.63 89.73 57,615 +0.11(+0.13%)
Jan 25, 2010 89.57 89.67 89.57 89.62 89,520 -0.08(-0.09%)
Jan 22, 2010 89.59 89.73 89.59 89.70 105,983 +0.05(+0.05%)
Jan 21, 2010 89.30 89.67 89.26 89.65 88,462 +0.25(+0.28%)
Jan 20, 2010 89.39 89.50 89.36 89.40 151,004 +0.17(+0.19%)
Jan 19, 2010 89.29 89.29 89.19 89.23 33,776 -0.09(-0.10%)
Jan 15, 2010 89.28 89.32 89.32 89.32 83,906 +0.24(+0.27%)
Jan 14, 2010 89.08 89.19 89.00 89.08 211,606 +0.22(+0.24%)
Jan 13, 2010 88.98 89.10 88.84 88.86 237,970 -0.30(-0.33%)
Jan 12, 2010 89.11 89.17 89.01 89.16 58,327 +0.38(+0.43%)
Jan 11, 2010 88.73 88.82 88.69 88.78 73,707 +0.10(+0.11%)
Jan 08, 2010 88.79 88.79 88.64 88.68 153,504 +0.13(+0.15%)
Jan 07, 2010 88.59 88.71 88.51 88.55 79,477 -0.04(-0.04%)
Jan 06, 2010 88.74 88.74 88.50 88.58 65,228 -0.12(-0.14%)
Jan 05, 2010 88.71 88.83 88.64 88.70 103,447 +0.28(+0.32%)
Jan 04, 2010 88.36 88.49 88.32 88.42 36,290 +0.06(+0.07%)
Dec 31, 2009 88.21 88.36 88.36 88.36 197,983 -0.17(-0.19%)
Dec 30, 2009 88.45 88.55 88.39 88.53 44,751 +0.02(+0.03%)
Dec 29, 2009 88.44 88.50 88.33 88.50 47,997 -0.02(-0.03%)
Dec 28, 2009 88.65 88.69 88.52 88.53 96,078 -0.27(-0.31%)
Dec 24, 2009 88.92 88.94 88.77 88.80 27,642 -0.16(-0.18%)
Dec 23, 2009 89.14 89.18 88.94 88.96 54,310 -0.07(-0.08%)
Dec 22, 2009 89.16 89.16 89.02 89.03 85,245 -0.25(-0.28%)
Dec 21, 2009 89.53 89.53 89.24 89.28 80,266 -0.48(-0.54%)
Dec 18, 2009 89.86 89.93 89.75 89.76 28,683 -0.26(-0.29%)
Dec 17, 2009 89.90 90.02 89.80 90.02 55,117 +0.51(+0.56%)
Dec 16, 2009 89.62 89.71 89.43 89.51 144,268 +0.02(+0.02%)
Dec 15, 2009 89.43 89.55 89.38 89.50 51,509 -0.16(-0.18%)
Dec 14, 2009 89.79 89.84 89.65 89.66 104,468 -0.17(-0.19%)
Dec 11, 2009 89.79 89.86 89.65 89.83 78,139 -0.20(-0.22%)
Dec 10, 2009 90.02 90.11 89.86 90.03 207,963 -0.22(-0.24%)
Dec 09, 2009 90.39 90.43 90.13 90.24 142,015 -0.10(-0.12%)
Dec 08, 2009 90.32 90.43 90.28 90.35 50,050 +0.29(+0.32%)
Dec 07, 2009 89.89 90.13 89.88 90.06 85,494 +0.21(+0.23%)
Dec 04, 2009 89.84 89.93 89.72 89.85 58,504 -0.50(-0.55%)
Dec 03, 2009 90.20 90.35 90.18 90.35 67,624 -0.12(-0.13%)
Dec 02, 2009 90.68 90.68 90.42 90.47 33,759 -0.14(-0.16%)
Dec 01, 2009 90.82 90.82 90.61 90.61 176,909 -0.62(-0.68%)
Nov 30, 2009 91.09 91.24 91.03 91.23 69,284 +0.10(+0.11%)
Nov 27, 2009 91.17 91.17 91.01 91.13 62,134 +0.31(+0.34%)
Nov 25, 2009 90.72 90.84 90.56 90.82 171,886 +0.17(+0.19%)
Nov 24, 2009 90.42 90.71 90.42 90.65 44,137 +0.27(+0.30%)
Nov 23, 2009 90.19 90.38 90.19 90.38 90,642 +0.00(+0.00%)
Nov 20, 2009 90.46 90.51 90.32 90.38 89,905 -0.01(-0.01%)
Nov 19, 2009 90.36 90.50 90.27 90.39 89,386 +0.11(+0.12%)
Nov 18, 2009 90.35 90.35 90.19 90.27 79,784 -0.06(-0.07%)
Nov 17, 2009 90.21 90.39 90.16 90.34 112,753 +0.06(+0.07%)
Nov 16, 2009 89.94 90.32 89.91 90.27 30,041 +0.30(+0.33%)
Nov 13, 2009 89.91 89.98 89.83 89.98 29,719 +0.10(+0.12%)
Nov 12, 2009 89.82 89.94 89.70 89.87 35,454 -0.04(-0.04%)
Nov 11, 2009 89.79 89.97 89.78 89.91 36,515 +0.14(+0.15%)
Nov 10, 2009 89.90 89.90 89.66 89.78 51,732 -0.01(-0.01%)
Nov 09, 2009 89.76 89.83 89.67 89.79 137,276 +0.05(+0.05%)
Nov 06, 2009 89.69 89.76 89.60 89.74 73,499 +0.19(+0.21%)
Nov 05, 2009 89.41 89.55 89.38 89.55 74,319 +0.11(+0.13%)
Nov 04, 2009 89.38 89.45 89.19 89.43 128,038 -0.05(-0.05%)
Nov 03, 2009 89.71 89.71 89.43 89.48 116,454 -0.09(-0.10%)
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.