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 (%)
Apr 29, 2011 95.40 95.59 95.37 95.57 31,952 +0.13(+0.14%)
Apr 28, 2011 95.40 95.51 95.32 95.44 25,032 +0.23(+0.24%)
Apr 27, 2011 95.00 95.22 94.98 95.21 41,920 -0.02(-0.02%)
Apr 26, 2011 95.11 95.23 95.03 95.23 55,334 +0.24(+0.25%)
Apr 25, 2011 94.88 95.03 94.86 94.99 27,990 +0.18(+0.19%)
Apr 21, 2011 94.79 94.91 94.79 94.80 24,545 +0.02(+0.02%)
Apr 20, 2011 94.93 94.93 94.74 94.78 71,410 -0.24(-0.25%)
Apr 19, 2011 94.98 95.06 94.92 95.02 74,815 +0.04(+0.04%)
Apr 18, 2011 94.84 95.03 94.73 94.98 183,606 +0.27(+0.29%)
Apr 15, 2011 94.67 94.75 94.58 94.71 52,395 +0.40(+0.43%)
Apr 14, 2011 94.61 94.63 94.29 94.30 119,493 -0.16(-0.17%)
Apr 13, 2011 94.17 94.47 94.17 94.47 89,902 +0.11(+0.11%)
Apr 12, 2011 94.18 94.38 94.18 94.36 63,171 +0.45(+0.48%)
Apr 11, 2011 93.90 94.00 93.80 93.90 32,195 +0.03(+0.04%)
Apr 08, 2011 93.86 93.94 93.76 93.87 65,264 -0.13(-0.14%)
Apr 07, 2011 93.90 94.07 93.84 94.00 58,982 +0.17(+0.18%)
Apr 06, 2011 93.92 94.00 93.81 93.83 135,366 -0.20(-0.21%)
Apr 05, 2011 94.30 94.30 94.00 94.03 65,904 -0.35(-0.38%)
Apr 04, 2011 94.38 94.47 94.31 94.38 129,493 +0.22(+0.24%)
Apr 01, 2011 93.88 94.18 93.86 94.16 440,010 +0.08(+0.09%)
Mar 31, 2011 94.34 94.36 94.06 94.08 160,735 -0.21(-0.23%)
Mar 30, 2011 94.16 94.29 94.12 94.29 35,308 +0.24(+0.25%)
Mar 29, 2011 94.22 94.29 94.02 94.05 83,033 -0.19(-0.20%)
Mar 28, 2011 94.16 94.33 94.15 94.24 48,591 -0.06(-0.06%)
Mar 25, 2011 94.57 94.64 94.24 94.30 88,621 -0.21(-0.23%)
Mar 24, 2011 94.62 94.71 94.50 94.52 58,409 -0.26(-0.27%)
Mar 23, 2011 94.98 95.03 94.76 94.77 45,246 -0.08(-0.09%)
Mar 22, 2011 94.73 94.87 94.72 94.85 27,891 -0.02(-0.02%)
Mar 21, 2011 94.89 95.01 94.86 94.87 143,380 -0.40(-0.42%)
Mar 18, 2011 95.19 95.38 95.17 95.27 156,688 -0.13(-0.14%)
Mar 17, 2011 95.38 95.48 95.19 95.40 168,463 -0.17(-0.18%)
Mar 16, 2011 95.32 95.79 95.24 95.57 247,081 +0.54(+0.56%)
Mar 15, 2011 95.28 95.32 94.99 95.04 65,776 +0.06(+0.06%)
Mar 14, 2011 95.00 95.14 94.95 94.98 106,058 +0.23(+0.24%)
Mar 11, 2011 94.79 94.82 94.61 94.75 882,678 -0.04(-0.04%)
Mar 10, 2011 94.49 94.81 94.39 94.79 85,742 +0.51(+0.54%)
Mar 09, 2011 94.15 94.40 94.06 94.28 93,725 +0.24(+0.25%)
Mar 08, 2011 94.08 94.10 93.95 94.04 39,500 -0.04(-0.04%)
Mar 07, 2011 93.96 94.31 93.96 94.08 117,066 -0.13(-0.13%)
Mar 04, 2011 93.89 94.22 93.88 94.21 114,931 +0.53(+0.57%)
Mar 03, 2011 93.87 93.89 93.65 93.68 307,197 -0.53(-0.56%)
Mar 02, 2011 94.38 94.52 94.20 94.20 125,246 -0.25(-0.26%)
Mar 01, 2011 94.09 94.45 94.05 94.45 88,229 +0.12(+0.13%)
Feb 28, 2011 94.30 94.37 94.27 94.33 140,307 +0.12(+0.12%)
Feb 25, 2011 94.05 94.23 94.05 94.21 64,662 +0.12(+0.13%)
Feb 24, 2011 94.16 94.28 94.04 94.09 31,799 +0.04(+0.04%)
Feb 23, 2011 94.15 94.25 93.99 94.05 29,789 -0.13(-0.14%)
Feb 22, 2011 93.79 94.18 93.76 94.18 77,284 +0.58(+0.62%)
Feb 18, 2011 93.36 93.60 93.33 93.60 102,357 +0.07(+0.07%)
Feb 17, 2011 93.50 93.60 93.46 93.53 94,380 +0.26(+0.28%)
Feb 16, 2011 93.28 93.40 93.10 93.27 59,694 -0.04(-0.04%)
Feb 15, 2011 93.14 93.32 93.13 93.31 67,047 +0.12(+0.12%)
Feb 14, 2011 93.08 93.30 93.08 93.19 180,714 +0.02(+0.02%)
Feb 11, 2011 93.24 93.41 93.11 93.18 170,937 +0.15(+0.16%)
Feb 10, 2011 93.16 93.25 92.96 93.02 91,594 -0.20(-0.22%)
Feb 09, 2011 93.09 93.36 92.97 93.23 202,364 +0.28(+0.30%)
Feb 08, 2011 93.33 93.37 92.91 92.95 634,508 -0.44(-0.48%)
Feb 07, 2011 93.27 93.45 93.22 93.39 239,821 -0.07(-0.08%)
Feb 04, 2011 93.69 93.74 93.35 93.47 140,237 -0.39(-0.42%)
Feb 03, 2011 93.96 94.05 93.84 93.86 70,588 -0.35(-0.37%)
Feb 02, 2011 94.56 94.56 94.12 94.21 91,998 -0.23(-0.24%)
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.