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 (%)
Mar 30, 2012 101.31 101.37 101.09 101.16 177,718 -0.17(-0.17%)
Mar 29, 2012 101.28 101.33 101.18 101.32 107,333 +0.18(+0.18%)
Mar 28, 2012 101.15 101.28 101.11 101.14 60,755 -0.08(-0.07%)
Mar 27, 2012 101.01 101.24 100.95 101.21 94,293 +0.27(+0.26%)
Mar 26, 2012 100.90 100.97 100.75 100.95 212,203 +0.06(+0.06%)
Mar 23, 2012 100.85 100.96 100.83 100.89 77,366 +0.16(+0.16%)
Mar 22, 2012 100.78 100.84 100.70 100.73 62,440 +0.10(+0.10%)
Mar 21, 2012 100.55 100.66 100.49 100.63 84,279 +0.29(+0.29%)
Mar 20, 2012 100.44 100.52 100.25 100.34 122,828 -0.08(-0.07%)
Mar 19, 2012 100.57 100.64 100.33 100.41 186,694 -0.30(-0.30%)
Mar 16, 2012 100.53 100.72 100.51 100.71 117,669 -0.09(-0.09%)
Mar 15, 2012 100.66 100.89 100.66 100.81 159,716 +0.10(+0.10%)
Mar 14, 2012 101.07 101.07 100.65 100.70 189,406 -0.57(-0.56%)
Mar 13, 2012 101.54 101.56 101.27 101.27 246,045 -0.39(-0.39%)
Mar 12, 2012 101.80 101.80 101.64 101.67 170,432 -0.08(-0.08%)
Mar 09, 2012 101.73 101.76 101.62 101.75 168,421 -0.01(-0.01%)
Mar 08, 2012 101.86 101.91 101.72 101.76 126,971 -0.15(-0.15%)
Mar 07, 2012 101.96 101.98 101.88 101.91 100,909 -0.09(-0.09%)
Mar 06, 2012 101.98 102.05 101.95 102.00 120,725 +0.19(+0.19%)
Mar 05, 2012 101.87 101.90 101.75 101.81 238,032 -0.13(-0.13%)
Mar 02, 2012 101.77 101.98 101.76 101.94 120,111 +0.29(+0.29%)
Mar 01, 2012 101.59 101.70 101.53 101.65 222,376 -0.10(-0.10%)
Feb 29, 2012 101.94 101.94 101.67 101.75 576,509 -0.16(-0.16%)
Feb 28, 2012 101.99 102.02 101.90 101.91 93,422 +0.02(+0.02%)
Feb 27, 2012 101.93 101.97 101.86 101.88 212,722 +0.21(+0.21%)
Feb 24, 2012 101.72 101.76 101.67 101.67 260,931 -0.08(-0.08%)
Feb 23, 2012 101.70 101.81 101.61 101.76 129,886 +0.01(+0.01%)
Feb 22, 2012 101.60 101.77 101.57 101.75 108,375 +0.23(+0.23%)
Feb 21, 2012 101.61 101.61 101.45 101.52 72,889 -0.18(-0.18%)
Feb 17, 2012 101.58 101.72 101.57 101.70 130,876 -0.01(-0.01%)
Feb 16, 2012 101.88 101.92 101.67 101.71 268,636 -0.30(-0.29%)
Feb 15, 2012 101.87 102.07 101.86 102.01 284,333 +0.09(+0.09%)
Feb 14, 2012 101.91 101.97 101.83 101.92 375,781 +0.04(+0.04%)
Feb 13, 2012 101.87 101.98 101.81 101.87 133,377 -0.10(-0.10%)
Feb 10, 2012 101.92 102.00 101.86 101.97 101,219 +0.23(+0.23%)
Feb 09, 2012 101.79 101.84 101.64 101.74 88,526 -0.15(-0.15%)
Feb 08, 2012 101.87 101.95 101.84 101.89 109,844 -0.02(-0.02%)
Feb 07, 2012 102.00 102.01 101.85 101.91 487,043 -0.25(-0.24%)
Feb 06, 2012 102.06 102.19 102.03 102.16 574,617 +0.12(+0.11%)
Feb 03, 2012 102.12 102.14 102.00 102.04 174,329 -0.29(-0.29%)
Feb 02, 2012 102.26 102.37 102.25 102.33 286,670 +0.04(+0.04%)
Feb 01, 2012 102.35 102.35 102.20 102.29 2,379,814 -0.09(-0.09%)
Jan 31, 2012 102.23 102.41 102.23 102.39 753,859 +0.12(+0.11%)
Jan 30, 2012 102.34 102.35 102.25 102.27 166,361 +0.10(+0.10%)
Jan 27, 2012 102.17 102.24 102.08 102.17 88,646 +0.07(+0.07%)
Jan 26, 2012 102.08 102.15 102.05 102.10 221,571 +0.22(+0.22%)
Jan 25, 2012 101.46 102.02 101.44 101.88 162,694 +0.39(+0.39%)
Jan 24, 2012 101.42 101.49 101.35 101.49 202,197 +0.08(+0.07%)
Jan 23, 2012 101.37 101.42 101.33 101.41 126,994 -0.10(-0.10%)
Jan 20, 2012 101.54 101.60 101.45 101.51 150,117 -0.08(-0.08%)
Jan 19, 2012 101.78 101.83 101.54 101.59 244,554 -0.30(-0.29%)
Jan 18, 2012 102.00 102.01 101.83 101.89 151,308 -0.07(-0.07%)
Jan 17, 2012 101.94 102.01 101.89 101.96 107,843 +0.02(+0.02%)
Jan 13, 2012 101.94 102.03 101.91 101.94 123,976 +0.21(+0.20%)
Jan 12, 2012 101.76 101.78 101.70 101.74 144,497 -0.05(-0.05%)
Jan 11, 2012 101.69 101.80 101.67 101.79 246,638 +0.21(+0.20%)
Jan 10, 2012 101.55 101.69 101.49 101.58 154,000 -0.04(-0.04%)
Jan 09, 2012 101.60 101.74 101.58 101.62 328,192 -0.01(-0.01%)
Jan 06, 2012 101.47 101.64 101.47 101.63 171,937 +0.19(+0.19%)
Jan 05, 2012 101.45 101.59 101.39 101.44 399,121 +0.03(+0.02%)
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.