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 (%)
May 24, 2011 96.39 96.58 96.37 96.58 143,981 +0.06(+0.06%)
May 23, 2011 96.69 96.69 96.48 96.53 108,702 +0.06(+0.06%)
May 20, 2011 96.31 96.47 96.31 96.47 47,605 +0.14(+0.15%)
May 19, 2011 95.94 96.33 95.94 96.33 71,790 +0.09(+0.09%)
May 18, 2011 96.45 96.48 96.22 96.24 137,921 -0.28(-0.29%)
May 17, 2011 96.54 96.60 96.42 96.52 317,015 +0.12(+0.12%)
May 16, 2011 96.31 96.42 96.19 96.40 426,032 +0.17(+0.17%)
May 13, 2011 96.18 96.44 96.14 96.24 168,877 +0.15(+0.15%)
May 12, 2011 96.17 96.20 95.97 96.09 54,755 -0.07(-0.08%)
May 11, 2011 95.86 96.18 95.86 96.16 55,442 +0.22(+0.23%)
May 10, 2011 96.13 96.13 95.93 95.94 87,373 -0.24(-0.25%)
May 09, 2011 96.16 96.24 96.13 96.18 92,655 +0.10(+0.10%)
May 06, 2011 95.79 96.19 95.78 96.08 111,231 +0.07(+0.08%)
May 05, 2011 95.88 96.04 95.82 96.00 217,801 +0.26(+0.27%)
May 04, 2011 95.61 95.87 95.61 95.75 641,204 +0.04(+0.04%)
May 03, 2011 95.69 95.72 95.60 95.71 84,531 +0.08(+0.09%)
May 02, 2011 95.65 95.66 95.62 95.62 74,807 +0.05(+0.05%)
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%)
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.