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 (%)
Oct 31, 2011 100.51 100.80 100.47 100.80 122,809 +0.66(+0.66%)
Oct 28, 2011 100.03 100.23 100.03 100.14 236,836 +0.32(+0.32%)
Oct 27, 2011 100.04 100.15 99.73 99.83 312,526 -0.47(-0.46%)
Oct 26, 2011 100.47 100.57 100.26 100.29 327,102 -0.35(-0.35%)
Oct 25, 2011 100.19 100.67 100.19 100.64 329,329 +0.43(+0.43%)
Oct 24, 2011 100.26 100.26 100.15 100.21 261,495 -0.07(-0.07%)
Oct 21, 2011 100.26 100.38 100.14 100.28 786,950 -0.05(-0.05%)
Oct 20, 2011 100.33 100.56 100.19 100.33 150,242 -0.08(-0.07%)
Oct 19, 2011 100.28 100.47 100.26 100.40 215,399 +0.04(+0.04%)
Oct 18, 2011 100.37 100.51 100.23 100.36 194,501 +0.11(+0.11%)
Oct 17, 2011 100.13 100.33 100.13 100.25 163,736 +0.19(+0.19%)
Oct 14, 2011 99.98 100.14 99.92 100.06 129,790 -0.08(-0.07%)
Oct 13, 2011 100.08 100.30 100.08 100.14 607,687 +0.20(+0.20%)
Oct 12, 2011 99.79 99.95 99.74 99.94 2,540,038 -0.07(-0.07%)
Oct 11, 2011 100.03 100.08 99.94 100.00 210,060 +0.01(+0.01%)
Oct 10, 2011 100.08 100.08 99.66 99.99 381,591 -0.28(-0.28%)
Oct 07, 2011 100.32 100.42 100.22 100.28 966,316 -0.28(-0.28%)
Oct 06, 2011 100.67 100.68 100.55 100.56 110,101 -0.25(-0.25%)
Oct 05, 2011 100.95 100.95 100.76 100.81 175,195 -0.21(-0.20%)
Oct 04, 2011 101.27 101.31 100.99 101.02 279,000 -0.18(-0.18%)
Oct 03, 2011 100.93 101.24 100.90 101.20 941,775 +0.38(+0.37%)
Sep 30, 2011 100.84 100.89 100.70 100.82 241,052 +0.19(+0.19%)
Sep 29, 2011 100.59 100.74 100.55 100.63 368,395 -0.07(-0.07%)
Sep 28, 2011 100.64 100.71 100.45 100.70 277,041 -0.03(-0.02%)
Sep 27, 2011 100.60 100.73 100.60 100.73 189,752 -0.21(-0.21%)
Sep 26, 2011 100.97 101.08 100.87 100.94 139,249 -0.18(-0.18%)
Sep 23, 2011 101.36 101.43 101.07 101.12 190,962 -0.31(-0.31%)
Sep 22, 2011 101.42 101.53 101.31 101.43 1,130,809 +0.29(+0.29%)
Sep 21, 2011 101.18 101.45 100.90 101.14 186,979 -0.02(-0.02%)
Sep 20, 2011 101.11 101.19 101.08 101.16 142,491 +0.02(+0.02%)
Sep 19, 2011 101.15 101.24 101.11 101.14 97,356 +0.39(+0.39%)
Sep 16, 2011 100.65 100.80 100.57 100.75 90,468 +0.03(+0.02%)
Sep 15, 2011 100.61 100.73 100.54 100.73 113,065 -0.19(-0.19%)
Sep 14, 2011 101.01 101.10 100.80 100.92 118,202 -0.05(-0.05%)
Sep 13, 2011 101.00 101.05 100.86 100.97 201,798 -0.06(-0.06%)
Sep 12, 2011 101.20 101.22 101.02 101.03 184,162 -0.27(-0.26%)
Sep 09, 2011 101.18 101.32 101.13 101.29 121,102 +0.26(+0.25%)
Sep 08, 2011 101.01 101.08 100.87 101.04 212,164 +0.17(+0.16%)
Sep 07, 2011 100.89 100.98 100.80 100.87 140,682 -0.06(-0.06%)
Sep 06, 2011 101.09 101.09 100.88 100.93 468,273 -0.08(-0.07%)
Sep 02, 2011 101.03 101.09 100.89 101.00 330,036 +0.14(+0.14%)
Sep 01, 2011 100.70 100.86 100.42 100.86 292,745 +0.34(+0.34%)
Aug 31, 2011 100.80 100.80 100.50 100.52 991,377 -0.10(-0.10%)
Aug 30, 2011 100.64 100.85 100.61 100.62 178,465 +0.18(+0.18%)
Aug 29, 2011 100.38 100.48 100.34 100.44 87,217 -0.22(-0.21%)
Aug 26, 2011 100.64 100.83 100.58 100.65 97,889 +0.21(+0.21%)
Aug 25, 2011 100.38 100.57 100.33 100.44 76,375 +0.32(+0.32%)
Aug 24, 2011 100.41 100.44 100.12 100.12 188,727 -0.42(-0.42%)
Aug 23, 2011 100.53 100.75 100.53 100.54 117,807 -0.16(-0.16%)
Aug 22, 2011 100.48 100.71 100.48 100.70 141,051 -0.03(-0.02%)
Aug 19, 2011 100.78 100.78 100.60 100.73 305,992 -0.07(-0.07%)
Aug 18, 2011 101.06 101.19 100.69 100.80 223,910 +0.08(+0.08%)
Aug 17, 2011 100.59 100.73 100.46 100.72 209,332 +0.18(+0.18%)
Aug 16, 2011 100.34 100.64 100.31 100.53 336,517 +0.23(+0.23%)
Aug 15, 2011 100.45 100.52 100.28 100.30 273,358 -0.17(-0.17%)
Aug 12, 2011 100.35 100.53 100.31 100.48 183,131 +0.26(+0.26%)
Aug 11, 2011 100.48 100.59 100.13 100.21 186,078 -0.54(-0.53%)
Aug 10, 2011 100.64 101.42 100.37 100.75 346,147 +0.48(+0.48%)
Aug 09, 2011 99.58 101.00 99.51 100.27 627,600 +0.42(+0.42%)
Aug 08, 2011 99.61 100.01 99.57 99.85 387,349 +0.59(+0.59%)
Aug 05, 2011 99.41 99.65 99.09 99.26 1,109,951 -0.60(-0.60%)
Aug 04, 2011 99.28 99.90 99.28 99.86 528,341 +0.61(+0.62%)
Aug 03, 2011 99.23 99.38 99.17 99.24 926,671 -0.06(-0.06%)
Aug 02, 2011 99.08 99.35 99.00 99.30 245,609 +0.45(+0.45%)
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.