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 31, 2011 94.91 94.95 94.66 94.73 128,016 -0.15(-0.16%)
Jan 28, 2011 94.51 94.97 94.49 94.88 179,992 +0.25(+0.26%)
Jan 27, 2011 94.49 94.67 94.38 94.63 125,531 +0.20(+0.21%)
Jan 26, 2011 94.52 94.56 94.35 94.44 125,882 -0.23(-0.24%)
Jan 25, 2011 94.53 94.73 94.33 94.67 81,231 +0.29(+0.30%)
Jan 24, 2011 94.36 94.48 94.32 94.38 52,720 +0.01(+0.01%)
Jan 21, 2011 94.15 94.37 94.09 94.37 46,769 +0.14(+0.15%)
Jan 20, 2011 94.39 94.43 94.12 94.23 91,698 -0.42(-0.44%)
Jan 19, 2011 94.52 94.68 94.52 94.65 106,440 +0.11(+0.12%)
Jan 18, 2011 94.55 94.62 94.37 94.53 148,921 -0.15(-0.16%)
Jan 14, 2011 94.85 94.95 94.64 94.68 89,510 -0.07(-0.08%)
Jan 13, 2011 94.42 94.76 94.39 94.76 144,421 +0.37(+0.39%)
Jan 12, 2011 94.27 94.48 94.13 94.39 151,782 -0.10(-0.10%)
Jan 11, 2011 94.68 94.68 94.41 94.49 55,660 -0.18(-0.19%)
Jan 10, 2011 94.54 94.67 94.51 94.67 434,072 +0.24(+0.25%)
Jan 07, 2011 94.14 94.56 94.12 94.43 115,008 +0.48(+0.51%)
Jan 06, 2011 93.88 94.02 93.80 93.95 282,250 +0.21(+0.22%)
Jan 05, 2011 93.83 93.88 93.60 93.75 80,733 -0.53(-0.56%)
Jan 04, 2011 94.29 94.44 94.15 94.27 49,297 +0.06(+0.06%)
Jan 03, 2011 93.93 94.27 93.84 94.21 107,713 +0.05(+0.05%)
Dec 31, 2010 93.98 94.32 93.98 94.16 39,124 +0.16(+0.17%)
Dec 30, 2010 94.08 94.08 93.85 94.01 66,621 -0.15(-0.16%)
Dec 29, 2010 93.52 94.22 93.48 94.16 156,986 +0.67(+0.72%)
Dec 28, 2010 93.89 93.93 93.35 93.48 178,908 -0.47(-0.50%)
Dec 27, 2010 93.74 93.97 93.59 93.95 64,525 +0.11(+0.11%)
Dec 23, 2010 93.92 93.92 93.80 93.85 58,819 -0.26(-0.27%)
Dec 22, 2010 94.23 94.26 93.97 94.11 125,322 -0.15(-0.16%)
Dec 21, 2010 94.27 94.35 94.04 94.26 157,347 +0.02(+0.03%)
Dec 20, 2010 94.39 94.53 94.14 94.23 118,115 +0.05(+0.05%)
Dec 17, 2010 93.90 94.28 93.85 94.18 250,335 +0.42(+0.45%)
Dec 16, 2010 93.54 93.81 93.29 93.77 133,821 +0.21(+0.23%)
Dec 15, 2010 93.83 93.98 93.39 93.55 122,684 -0.17(-0.18%)
Dec 14, 2010 94.16 94.21 93.53 93.72 155,125 -0.54(-0.57%)
Dec 13, 2010 93.90 94.38 93.84 94.27 217,588 +0.33(+0.35%)
Dec 10, 2010 94.22 94.25 93.93 93.94 138,863 -0.34(-0.36%)
Dec 09, 2010 94.49 94.53 94.22 94.27 303,240 -0.18(-0.19%)
Dec 08, 2010 94.52 94.58 94.15 94.45 108,682 -0.60(-0.63%)
Dec 07, 2010 95.51 95.55 94.94 95.05 122,421 -0.77(-0.80%)
Dec 06, 2010 95.76 95.86 95.72 95.82 278,309 +0.36(+0.38%)
Dec 03, 2010 95.71 95.71 95.37 95.46 269,991 +0.19(+0.20%)
Dec 02, 2010 95.42 95.53 95.27 95.27 55,645 -0.22(-0.23%)
Dec 01, 2010 95.62 95.77 95.45 95.50 93,706 -0.64(-0.66%)
Nov 30, 2010 96.29 96.31 96.09 96.13 79,712 +0.17(+0.18%)
Nov 29, 2010 96.07 96.08 95.92 95.96 68,642 +0.05(+0.05%)
Nov 26, 2010 95.84 95.93 95.82 95.91 24,377 +0.18(+0.19%)
Nov 24, 2010 96.10 95.73 95.73 95.73 59,882 -0.61(-0.63%)
Nov 23, 2010 96.38 96.52 96.29 96.34 167,529 +0.13(+0.14%)
Nov 22, 2010 95.93 96.24 95.89 96.20 149,342 +0.42(+0.44%)
Nov 19, 2010 95.73 95.89 95.73 95.79 90,092 -0.04(-0.04%)
Nov 18, 2010 95.81 95.86 95.58 95.83 198,514 -0.18(-0.19%)
Nov 17, 2010 96.12 96.21 95.95 96.01 61,175 -0.04(-0.04%)
Nov 16, 2010 95.97 96.05 95.64 96.05 230,059 -0.07(-0.08%)
Nov 15, 2010 96.12 96.30 95.80 96.12 69,525 -0.37(-0.38%)
Nov 12, 2010 96.84 96.94 96.34 96.49 1,352,555 -0.46(-0.47%)
Nov 11, 2010 97.11 97.11 96.78 96.95 125,600 -0.15(-0.15%)
Nov 10, 2010 96.88 97.15 96.46 97.10 152,537 +0.19(+0.19%)
Nov 09, 2010 97.43 97.43 96.84 96.91 280,880 -0.53(-0.55%)
Nov 08, 2010 97.50 97.54 97.39 97.44 98,565 -0.05(-0.05%)
Nov 05, 2010 97.65 97.72 97.47 97.49 647,580 -0.27(-0.28%)
Nov 04, 2010 97.69 97.84 97.68 97.76 139,473 +0.31(+0.32%)
Nov 03, 2010 97.31 97.46 97.15 97.45 86,700 +0.27(+0.28%)
Nov 02, 2010 97.18 97.24 97.12 97.18 48,288 +0.07(+0.08%)
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.