Skip to main content
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 (%)
Nov 30, 2010 95.82 95.85 95.63 95.67 80,096 +0.17(+0.18%)
Nov 29, 2010 95.60 95.62 95.46 95.50 68,973 +0.05(+0.05%)
Nov 26, 2010 95.38 95.47 95.36 95.45 24,495 +0.18(+0.19%)
Nov 24, 2010 95.64 95.27 95.27 95.27 60,170 -0.60(-0.63%)
Nov 23, 2010 95.92 96.05 95.83 95.87 168,336 +0.13(+0.14%)
Nov 22, 2010 95.47 95.78 95.43 95.74 150,061 +0.42(+0.44%)
Nov 19, 2010 95.27 95.43 95.27 95.33 90,526 -0.04(-0.04%)
Nov 18, 2010 95.35 95.40 95.12 95.37 199,470 -0.18(-0.19%)
Nov 17, 2010 95.66 95.75 95.49 95.55 61,470 -0.04(-0.04%)
Nov 16, 2010 95.51 95.59 95.18 95.59 231,167 -0.07(-0.08%)
Nov 15, 2010 95.66 95.84 95.34 95.66 69,860 -0.37(-0.38%)
Nov 12, 2010 96.38 96.48 95.88 96.03 1,359,069 -0.46(-0.47%)
Nov 11, 2010 96.65 96.65 96.31 96.48 126,205 -0.15(-0.15%)
Nov 10, 2010 96.42 96.68 96.00 96.63 153,272 +0.19(+0.19%)
Nov 09, 2010 96.97 96.97 96.38 96.44 282,232 -0.53(-0.55%)
Nov 08, 2010 97.03 97.07 96.92 96.97 99,040 -0.05(-0.05%)
Nov 05, 2010 97.18 97.25 97.01 97.02 650,698 -0.27(-0.28%)
Nov 04, 2010 97.22 97.37 97.21 97.29 140,145 +0.31(+0.32%)
Nov 03, 2010 96.84 96.99 96.68 96.98 87,118 +0.27(+0.28%)
Nov 02, 2010 96.71 96.77 96.65 96.71 48,520 +0.07(+0.08%)
Nov 01, 2010 96.76 96.76 96.52 96.64 414,887 +0.04(+0.04%)
Oct 29, 2010 96.48 96.64 96.48 96.60 68,097 +0.26(+0.27%)
Oct 28, 2010 96.19 96.37 96.18 96.34 66,639 +0.48(+0.50%)
Oct 27, 2010 96.06 96.07 95.85 95.86 266,308 -0.63(-0.66%)
Oct 25, 2010 96.74 96.76 96.48 96.49 60,467 -0.06(-0.06%)
Oct 22, 2010 96.56 96.63 96.52 96.55 77,384 -0.06(-0.06%)
Oct 21, 2010 96.67 96.75 96.60 96.60 54,727 -0.21(-0.22%)
Oct 20, 2010 96.71 96.91 96.68 96.82 51,238 +0.04(+0.04%)
Oct 19, 2010 96.59 96.87 96.59 96.78 46,102 +0.07(+0.08%)
Oct 18, 2010 96.55 96.73 96.51 96.70 46,360 +0.33(+0.35%)
Oct 15, 2010 96.44 96.51 96.33 96.37 269,383 -0.07(-0.08%)
Oct 14, 2010 96.66 96.66 96.39 96.44 65,780 -0.29(-0.30%)
Oct 13, 2010 96.56 96.75 96.47 96.73 188,334 +0.09(+0.09%)
Oct 12, 2010 96.86 96.90 96.63 96.64 70,780 -0.17(-0.18%)
Oct 11, 2010 96.81 96.92 96.74 96.82 241,365 +0.04(+0.04%)
Oct 08, 2010 96.78 96.94 96.75 96.78 239,867 +0.08(+0.08%)
Oct 07, 2010 96.68 96.73 96.64 96.69 69,710 +0.10(+0.10%)
Oct 06, 2010 96.73 96.76 96.56 96.60 137,276 +0.22(+0.23%)
Oct 05, 2010 96.34 96.41 96.32 96.38 234,412 +0.11(+0.11%)
Oct 04, 2010 96.22 96.30 96.20 96.27 245,419 +0.17(+0.18%)
Oct 01, 2010 96.10 96.14 95.88 96.10 682,006 +0.06(+0.07%)
Sep 30, 2010 95.98 96.08 95.67 96.04 168,493 -0.03(-0.03%)
Sep 29, 2010 96.15 96.17 96.01 96.07 126,933 -0.06(-0.07%)
Sep 28, 2010 95.94 96.19 95.94 96.13 289,777 +0.19(+0.19%)
Sep 27, 2010 95.78 95.97 95.78 95.95 327,354 +0.35(+0.37%)
Sep 24, 2010 95.60 95.65 95.56 95.60 67,566 -0.19(-0.20%)
Sep 23, 2010 95.96 95.96 95.69 95.79 149,278 +0.07(+0.08%)
Sep 22, 2010 95.82 95.95 95.69 95.72 593,652 -0.02(-0.03%)
Sep 21, 2010 95.43 95.74 95.16 95.74 351,550 +0.46(+0.49%)
Sep 20, 2010 95.17 95.28 95.06 95.28 168,432 +0.18(+0.19%)
Sep 17, 2010 95.10 95.19 95.05 95.10 52,755 +0.02(+0.03%)
Sep 15, 2010 95.18 95.31 95.05 95.08 90,936 -0.09(-0.09%)
Sep 14, 2010 94.99 95.20 94.96 95.17 111,636 +0.32(+0.33%)
Sep 13, 2010 94.53 94.89 94.53 94.85 133,083 +0.35(+0.37%)
Sep 10, 2010 94.50 94.55 94.41 94.50 165,903 -0.12(-0.13%)
Sep 09, 2010 94.88 94.88 94.59 94.62 3,281,604 -0.46(-0.49%)
Sep 08, 2010 95.13 95.29 94.93 95.08 356,092 -0.19(-0.20%)
Sep 07, 2010 95.12 95.30 95.08 95.27 216,187 +0.38(+0.40%)
Sep 03, 2010 94.75 94.96 94.75 94.89 496,336 -0.26(-0.27%)
Sep 02, 2010 95.17 95.22 95.11 95.15 230,687 -0.13(-0.14%)
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.