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 (%)
Jun 30, 2010 93.71 93.71 93.47 93.66 107,694 -0.02(-0.03%)
Jun 29, 2010 93.55 93.71 93.55 93.68 67,150 +0.58(+0.62%)
Jun 25, 2010 93.10 93.24 92.99 93.10 59,367 +0.10(+0.10%)
Jun 24, 2010 93.11 93.15 92.90 93.01 72,924 +0.03(+0.03%)
Jun 23, 2010 92.84 93.02 92.80 92.97 96,956 +0.19(+0.20%)
Jun 22, 2010 92.53 92.79 92.45 92.79 119,244 +0.37(+0.40%)
Jun 21, 2010 92.19 92.49 92.19 92.42 141,863 -0.08(-0.09%)
Jun 18, 2010 92.50 92.57 92.45 92.50 90,637 -0.08(-0.09%)
Jun 17, 2010 92.42 92.67 92.41 92.58 101,897 +0.24(+0.26%)
Jun 16, 2010 92.35 92.40 92.22 92.35 115,641 +0.17(+0.18%)
Jun 15, 2010 92.40 92.42 92.13 92.18 69,595 -0.18(-0.19%)
Jun 14, 2010 92.17 92.37 92.05 92.36 155,650 -0.07(-0.08%)
Jun 11, 2010 92.33 92.50 92.17 92.43 142,822 +0.34(+0.37%)
Jun 10, 2010 92.34 92.36 92.06 92.09 313,378 -0.52(-0.56%)
Jun 09, 2010 92.44 92.63 92.38 92.61 122,938 +0.03(+0.03%)
Jun 08, 2010 92.64 92.74 92.53 92.58 324,748 -0.18(-0.19%)
Jun 07, 2010 92.52 92.78 92.49 92.75 862,186 +0.19(+0.21%)
Jun 04, 2010 92.56 92.58 92.32 92.56 352,915 +0.74(+0.80%)
Jun 03, 2010 91.69 91.94 91.63 91.82 190,896 -0.07(-0.08%)
Jun 02, 2010 92.16 92.18 91.87 91.89 433,966 -0.30(-0.33%)
Jun 01, 2010 92.26 92.28 92.02 92.19 266,909 +0.25(+0.27%)
May 28, 2010 91.94 92.14 91.80 91.94 126,181 +0.22(+0.24%)
May 27, 2010 91.83 91.83 91.62 91.72 59,876 -0.50(-0.54%)
May 26, 2010 92.22 92.22 91.90 92.22 137,823 -0.17(-0.18%)
May 25, 2010 92.62 92.74 92.34 92.39 329,657 +0.10(+0.11%)
May 24, 2010 92.41 92.51 92.24 92.30 140,294 -0.02(-0.02%)
May 21, 2010 92.78 92.78 92.26 92.31 501,111 -0.02(-0.03%)
May 20, 2010 92.46 92.52 92.16 92.34 181,226 +0.46(+0.50%)
May 19, 2010 91.90 92.14 91.84 91.88 126,424 -0.04(-0.05%)
May 18, 2010 91.54 91.97 91.52 91.92 240,190 +0.37(+0.40%)
May 17, 2010 91.67 91.86 91.52 91.55 87,927 -0.13(-0.14%)
May 14, 2010 91.68 91.80 91.49 91.68 142,860 +0.43(+0.47%)
May 13, 2010 91.23 91.25 90.98 91.25 172,655 +0.15(+0.17%)
May 12, 2010 91.17 91.21 91.08 91.10 63,254 -0.15(-0.16%)
May 11, 2010 91.14 91.27 91.06 91.24 71,681 +0.10(+0.11%)
May 10, 2010 91.22 91.29 91.11 91.15 164,427 -0.45(-0.49%)
May 07, 2010 91.62 92.04 91.39 91.59 151,161 +0.05(+0.05%)
May 06, 2010 91.54 182.13 90.96 91.54 154 +0.48(+0.53%)
May 05, 2010 91.06 91.09 90.95 91.06 67,921 +0.30(+0.33%)
May 04, 2010 90.80 90.81 90.68 90.77 131,189 +0.37(+0.41%)
May 03, 2010 90.45 90.48 90.34 90.39 39,983 -0.17(-0.19%)
Apr 30, 2010 90.40 90.61 90.38 90.57 63,903 +0.28(+0.30%)
Apr 29, 2010 90.19 90.33 90.10 90.29 62,518 +0.13(+0.14%)
Apr 28, 2010 90.26 90.29 90.06 90.16 101,098 -0.31(-0.34%)
Apr 27, 2010 90.16 90.49 90.09 90.47 43,879 +0.61(+0.68%)
Apr 26, 2010 89.89 89.96 89.81 89.86 52,984 +0.07(+0.08%)
Apr 23, 2010 89.81 89.83 89.71 89.79 58,853 -0.14(-0.16%)
Apr 22, 2010 90.21 90.27 89.92 89.93 41,365 -0.17(-0.19%)
Apr 21, 2010 90.01 90.12 89.95 90.10 24,580 +0.13(+0.14%)
Apr 20, 2010 89.96 89.98 89.82 89.98 46,345 -0.04(-0.04%)
Apr 19, 2010 90.16 90.16 90.00 90.02 34,217 -0.19(-0.21%)
Apr 16, 2010 89.93 90.23 89.89 90.20 73,033 +0.36(+0.40%)
Apr 15, 2010 89.68 89.88 89.63 89.85 38,515 +0.16(+0.18%)
Apr 14, 2010 89.82 89.85 89.67 89.68 109,190 -0.10(-0.11%)
Apr 13, 2010 89.89 89.90 89.69 89.78 197,112 +0.10(+0.11%)
Apr 12, 2010 89.64 89.76 89.56 89.68 55,744 +0.17(+0.19%)
Apr 09, 2010 89.43 89.55 89.31 89.51 50,128 +0.02(+0.02%)
Apr 08, 2010 89.63 89.70 89.46 89.48 56,584 -0.05(-0.06%)
Apr 07, 2010 89.25 89.60 89.22 89.54 74,256 +0.32(+0.36%)
Apr 06, 2010 89.21 89.28 89.09 89.22 106,710 +0.18(+0.20%)
Apr 05, 2010 89.22 89.23 88.95 89.04 136,347 -0.59(-0.66%)
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.