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 (%)
Dec 30, 2011 101.86 102.00 101.75 101.99 134,851 +0.23(+0.23%)
Dec 29, 2011 101.67 101.82 101.58 101.75 115,815 +0.08(+0.08%)
Dec 28, 2011 101.49 101.69 101.49 101.67 117,056 +0.27(+0.26%)
Dec 27, 2011 101.41 101.45 101.34 101.40 105,697 +0.01(+0.01%)
Dec 23, 2011 101.49 101.53 101.29 101.39 131,773 -0.20(-0.20%)
Dec 21, 2011 101.84 102.05 101.59 101.59 118,579 -0.20(-0.20%)
Dec 20, 2011 101.89 101.89 101.74 101.79 115,442 -0.24(-0.24%)
Dec 19, 2011 101.96 102.07 101.96 102.04 830,087 -0.01(-0.01%)
Dec 16, 2011 101.86 102.06 101.86 102.05 235,698 +0.27(+0.26%)
Dec 15, 2011 101.73 101.86 101.69 101.78 396,703 -0.07(-0.07%)
Dec 14, 2011 101.74 101.89 101.74 101.85 110,934 +0.06(+0.06%)
Dec 13, 2011 101.63 101.85 101.59 101.79 135,028 +0.09(+0.09%)
Dec 12, 2011 101.69 101.80 101.69 101.70 254,720 +0.09(+0.09%)
Dec 09, 2011 101.79 101.82 101.59 101.61 137,166 -0.17(-0.16%)
Dec 08, 2011 101.59 101.83 101.54 101.78 376,076 +0.20(+0.20%)
Dec 07, 2011 101.47 101.66 101.44 101.58 140,918 +0.18(+0.18%)
Dec 06, 2011 101.31 101.42 101.28 101.39 307,870 -0.02(-0.02%)
Dec 05, 2011 101.23 101.47 101.23 101.41 423,880 -0.07(-0.07%)
Dec 02, 2011 101.17 101.49 101.13 101.48 596,183 +0.20(+0.20%)
Dec 01, 2011 101.23 101.36 101.14 101.28 3,069,169 +0.01(+0.01%)
Nov 30, 2011 101.25 101.35 101.19 101.27 402,747 -0.15(-0.15%)
Nov 29, 2011 101.34 101.49 101.23 101.42 346,540 -0.06(-0.06%)
Nov 28, 2011 101.13 101.58 101.13 101.48 252,606 +0.02(+0.02%)
Nov 25, 2011 101.52 101.54 101.42 101.46 70,996 -0.18(-0.18%)
Nov 23, 2011 101.44 101.68 101.43 101.64 369,787 +0.11(+0.11%)
Nov 22, 2011 101.44 101.54 101.33 101.54 764,720 +0.14(+0.14%)
Nov 21, 2011 101.43 101.51 101.39 101.39 397,928 +0.07(+0.07%)
Nov 18, 2011 101.45 101.48 101.26 101.33 272,366 -0.23(-0.23%)
Nov 17, 2011 101.34 101.59 101.31 101.56 502,500 +0.09(+0.09%)
Nov 16, 2011 101.49 101.50 101.37 101.47 199,416 +0.10(+0.10%)
Nov 15, 2011 101.46 101.55 101.31 101.37 201,467 -0.08(-0.07%)
Nov 14, 2011 101.33 101.49 101.33 101.44 635,225 +0.25(+0.25%)
Nov 11, 2011 101.22 101.25 101.08 101.19 241,708 -0.18(-0.18%)
Nov 10, 2011 101.35 101.49 101.20 101.38 207,205 -0.10(-0.10%)
Nov 09, 2011 101.50 101.62 101.38 101.48 228,088 +0.23(+0.22%)
Nov 08, 2011 101.38 101.47 101.21 101.25 60,754 -0.12(-0.12%)
Nov 07, 2011 101.34 101.58 101.32 101.37 399,854 -0.01(-0.01%)
Nov 04, 2011 101.30 101.49 101.29 101.38 538,704 +0.07(+0.07%)
Nov 03, 2011 101.19 101.37 101.19 101.30 606,292 -0.13(-0.13%)
Nov 02, 2011 101.24 101.50 101.24 101.44 1,037,525 +0.02(+0.02%)
Nov 01, 2011 101.33 101.48 101.19 101.42 2,172,735 +0.38(+0.37%)
Oct 31, 2011 100.75 101.04 100.72 101.04 122,516 +0.66(+0.66%)
Oct 28, 2011 100.27 100.47 100.27 100.38 236,271 +0.32(+0.32%)
Oct 27, 2011 100.28 100.39 99.97 100.07 311,781 -0.47(-0.46%)
Oct 26, 2011 100.71 100.81 100.50 100.53 326,321 -0.35(-0.35%)
Oct 25, 2011 100.43 100.91 100.43 100.88 328,544 +0.43(+0.43%)
Oct 24, 2011 100.50 100.50 100.39 100.45 260,871 -0.07(-0.07%)
Oct 21, 2011 100.50 100.62 100.38 100.52 785,073 -0.05(-0.05%)
Oct 20, 2011 100.57 100.80 100.43 100.57 149,884 -0.08(-0.07%)
Oct 19, 2011 100.52 100.71 100.50 100.64 214,886 +0.04(+0.04%)
Oct 18, 2011 100.61 100.75 100.47 100.60 194,037 +0.11(+0.11%)
Oct 17, 2011 100.37 100.57 100.37 100.49 163,346 +0.19(+0.19%)
Oct 14, 2011 100.22 100.38 100.16 100.30 129,480 -0.07(-0.07%)
Oct 13, 2011 100.32 100.54 100.32 100.37 606,238 +0.20(+0.20%)
Oct 12, 2011 100.03 100.19 99.98 100.17 2,533,980 -0.07(-0.07%)
Oct 11, 2011 100.27 100.32 100.18 100.24 209,559 +0.01(+0.01%)
Oct 10, 2011 100.32 100.32 99.90 100.23 380,681 -0.28(-0.28%)
Oct 07, 2011 100.56 100.66 100.46 100.52 964,012 -0.28(-0.28%)
Oct 06, 2011 100.91 100.92 100.79 100.80 109,838 -0.25(-0.25%)
Oct 05, 2011 101.19 101.19 101.00 101.05 174,777 -0.21(-0.21%)
Oct 04, 2011 101.51 101.55 101.23 101.26 278,334 -0.18(-0.18%)
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.