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 (%)
Feb 28, 2011 94.08 94.14 94.04 94.10 140,643 +0.11(+0.12%)
Feb 25, 2011 93.82 94.01 93.82 93.99 64,817 +0.12(+0.13%)
Feb 24, 2011 93.93 94.05 93.82 93.87 31,875 +0.04(+0.04%)
Feb 23, 2011 93.92 94.03 93.76 93.82 29,860 -0.13(-0.14%)
Feb 22, 2011 93.56 93.96 93.54 93.96 77,469 +0.57(+0.62%)
Feb 18, 2011 93.14 93.38 93.11 93.38 102,602 +0.07(+0.07%)
Feb 17, 2011 93.28 93.38 93.23 93.31 94,605 +0.26(+0.28%)
Feb 16, 2011 93.05 93.17 92.88 93.05 59,837 -0.04(-0.04%)
Feb 15, 2011 92.91 93.09 92.91 93.09 67,207 +0.11(+0.12%)
Feb 14, 2011 92.86 93.08 92.86 92.97 181,146 +0.02(+0.02%)
Feb 11, 2011 93.02 93.19 92.89 92.95 171,345 +0.15(+0.16%)
Feb 10, 2011 92.94 93.03 92.74 92.80 91,813 -0.20(-0.22%)
Feb 09, 2011 92.86 93.13 92.75 93.00 202,848 +0.28(+0.30%)
Feb 08, 2011 93.10 93.15 92.69 92.73 636,024 -0.44(-0.48%)
Feb 07, 2011 93.05 93.23 93.00 93.17 240,394 -0.07(-0.08%)
Feb 04, 2011 93.46 93.51 93.12 93.24 140,572 -0.39(-0.42%)
Feb 03, 2011 93.73 93.82 93.61 93.63 70,757 -0.35(-0.37%)
Feb 02, 2011 94.33 94.33 93.90 93.98 92,218 -0.23(-0.24%)
Feb 01, 2011 94.30 94.36 94.16 94.21 131,188 -0.30(-0.31%)
Jan 31, 2011 94.69 94.73 94.43 94.51 128,322 -0.15(-0.16%)
Jan 28, 2011 94.28 94.74 94.27 94.66 180,422 +0.25(+0.26%)
Jan 27, 2011 94.27 94.45 94.15 94.41 125,831 +0.20(+0.21%)
Jan 26, 2011 94.29 94.34 94.13 94.21 126,183 -0.23(-0.24%)
Jan 25, 2011 94.31 94.51 94.11 94.44 81,425 +0.29(+0.30%)
Jan 24, 2011 94.14 94.25 94.10 94.15 52,846 +0.01(+0.01%)
Jan 21, 2011 93.92 94.15 93.87 94.15 46,881 +0.14(+0.15%)
Jan 20, 2011 94.17 94.20 93.90 94.01 91,917 -0.42(-0.44%)
Jan 19, 2011 94.29 94.46 94.29 94.42 106,694 +0.11(+0.12%)
Jan 18, 2011 94.33 94.39 94.15 94.31 149,277 -0.15(-0.16%)
Jan 14, 2011 94.62 94.73 94.42 94.46 89,724 -0.07(-0.08%)
Jan 13, 2011 94.19 94.54 94.16 94.53 144,766 +0.37(+0.39%)
Jan 12, 2011 94.05 94.25 93.91 94.16 152,145 -0.10(-0.10%)
Jan 11, 2011 94.46 94.46 94.18 94.26 55,793 -0.18(-0.19%)
Jan 10, 2011 94.32 94.44 94.28 94.44 435,109 +0.24(+0.25%)
Jan 07, 2011 93.92 94.33 93.89 94.20 115,283 +0.48(+0.51%)
Jan 06, 2011 93.65 93.79 93.57 93.73 282,925 +0.20(+0.22%)
Jan 05, 2011 93.60 93.65 93.37 93.52 80,926 -0.52(-0.56%)
Jan 04, 2011 94.06 94.21 93.92 94.05 49,415 +0.06(+0.06%)
Jan 03, 2011 93.70 94.05 93.61 93.99 107,971 +0.05(+0.05%)
Dec 31, 2010 93.76 94.10 93.76 93.94 39,218 +0.16(+0.17%)
Dec 30, 2010 93.86 93.86 93.62 93.78 66,780 -0.15(-0.16%)
Dec 29, 2010 93.30 94.00 93.26 93.93 157,362 +0.67(+0.72%)
Dec 28, 2010 93.67 93.70 93.13 93.26 179,336 -0.47(-0.50%)
Dec 27, 2010 93.52 93.75 93.37 93.73 64,679 +0.11(+0.11%)
Dec 23, 2010 93.70 93.70 93.58 93.62 58,960 -0.26(-0.27%)
Dec 22, 2010 94.01 94.03 93.75 93.88 125,621 -0.15(-0.16%)
Dec 21, 2010 94.05 94.12 93.82 94.03 157,723 +0.02(+0.03%)
Dec 20, 2010 94.16 94.30 93.91 94.01 118,397 +0.05(+0.05%)
Dec 17, 2010 93.68 94.06 93.62 93.96 250,934 +0.42(+0.45%)
Dec 16, 2010 93.31 93.59 93.06 93.54 134,141 +0.21(+0.23%)
Dec 15, 2010 93.61 93.75 93.17 93.33 122,977 -0.17(-0.18%)
Dec 14, 2010 93.93 93.98 93.30 93.50 155,496 -0.54(-0.57%)
Dec 13, 2010 93.68 94.16 93.62 94.04 218,108 +0.33(+0.35%)
Dec 10, 2010 94.00 94.02 93.70 93.71 139,195 -0.34(-0.36%)
Dec 09, 2010 94.26 94.30 94.00 94.05 303,965 -0.18(-0.19%)
Dec 08, 2010 94.29 94.35 93.93 94.23 108,942 -0.60(-0.63%)
Dec 07, 2010 95.28 95.32 94.71 94.83 122,714 -0.77(-0.80%)
Dec 06, 2010 95.53 95.64 95.49 95.59 278,974 +0.36(+0.38%)
Dec 03, 2010 95.48 95.48 95.14 95.23 270,636 +0.19(+0.20%)
Dec 02, 2010 95.19 95.30 95.04 95.05 55,778 -0.22(-0.23%)
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.