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 (%)
Aug 29, 2008 86.30 86.43 86.25 86.43 67,073 -0.06(-0.07%)
Aug 28, 2008 86.42 86.52 86.34 86.50 72,761 -0.10(-0.12%)
Aug 27, 2008 86.34 86.62 86.33 86.60 123,826 +0.10(+0.12%)
Aug 26, 2008 86.44 86.50 86.34 86.50 64,340 +0.06(+0.06%)
Aug 25, 2008 86.42 86.50 86.39 86.44 128,018 +0.28(+0.32%)
Aug 22, 2008 86.18 86.21 86.08 86.16 42,107 -0.20(-0.23%)
Aug 21, 2008 86.50 86.50 86.30 86.36 81,552 -0.19(-0.22%)
Aug 20, 2008 86.39 86.62 86.39 86.55 90,370 +0.20(+0.23%)
Aug 19, 2008 86.49 86.49 86.26 86.35 175,469 -0.01(-0.01%)
Aug 18, 2008 86.21 86.37 86.17 86.36 30,000 +0.17(+0.19%)
Aug 15, 2008 86.08 86.33 85.94 86.19 0 +0.18(+0.20%)
Aug 14, 2008 85.99 86.03 85.87 86.02 157,561 +0.17(+0.20%)
Aug 13, 2008 86.07 86.07 85.76 85.85 111,978 -0.14(-0.17%)
Aug 12, 2008 85.84 86.01 85.81 85.99 310,746 +0.42(+0.50%)
Aug 11, 2008 85.77 85.77 85.38 85.57 29,238 -0.26(-0.31%)
Aug 08, 2008 85.98 85.98 85.73 85.83 47,092 -0.14(-0.16%)
Aug 07, 2008 85.67 85.99 85.67 85.97 23,770 +0.54(+0.63%)
Aug 06, 2008 85.42 85.45 85.22 85.43 176,852 -0.03(-0.04%)
Aug 05, 2008 85.52 85.61 85.46 85.46 135,613 -0.18(-0.21%)
Aug 04, 2008 85.62 85.80 85.56 85.64 493,366 -0.05(-0.06%)
Aug 01, 2008 85.56 85.71 85.56 85.69 30,625 -0.12(-0.14%)
Jul 31, 2008 85.76 85.86 85.66 85.81 31,222 +0.42(+0.49%)
Jul 30, 2008 85.18 85.45 85.13 85.39 110,594 +0.11(+0.13%)
Jul 29, 2008 85.28 85.39 85.21 85.28 53,923 -0.24(-0.28%)
Jul 28, 2008 85.40 85.55 85.34 85.52 96,226 +0.38(+0.45%)
Jul 25, 2008 85.28 85.40 85.06 85.14 731,824 -0.25(-0.29%)
Jul 24, 2008 84.93 85.40 84.90 85.38 115,032 +0.54(+0.63%)
Jul 23, 2008 84.78 84.86 84.62 84.85 70,480 -0.09(-0.10%)
Jul 22, 2008 85.12 85.12 84.84 84.94 22,806 -0.21(-0.24%)
Jul 21, 2008 85.03 85.16 84.90 85.14 37,018 +0.10(+0.11%)
Jul 18, 2008 85.37 85.48 85.02 85.05 144,174 -0.29(-0.34%)
Jul 17, 2008 85.65 85.73 85.20 85.34 77,860 -0.36(-0.42%)
Jul 16, 2008 85.98 86.04 85.70 85.70 192,938 -0.38(-0.44%)
Jul 15, 2008 85.97 86.32 85.94 86.07 334,093 +0.28(+0.33%)
Jul 14, 2008 85.50 85.90 85.42 85.79 48,199 +0.35(+0.41%)
Jul 11, 2008 85.96 85.96 85.36 85.44 35,217 -0.60(-0.70%)
Jul 10, 2008 86.00 86.12 85.92 86.04 34,077 -0.03(-0.04%)
Jul 09, 2008 85.61 86.10 85.61 86.07 29,793 +0.36(+0.42%)
Jul 08, 2008 85.60 85.82 85.60 85.71 18,290 +0.06(+0.07%)
Jul 07, 2008 85.42 85.85 85.36 85.65 96,822 +0.21(+0.24%)
Jul 04, 2008 85.29 85.48 85.26 85.44 233,227 +0.00(+0.00%)
Jul 03, 2008 85.29 85.48 85.26 85.44 233,227 +0.14(+0.16%)
Jul 02, 2008 85.22 85.36 85.14 85.30 262,762 +0.20(+0.24%)
Jul 01, 2008 85.54 85.54 85.09 85.10 111,908 -0.31(-0.37%)
Jun 30, 2008 85.26 85.46 85.25 85.42 20,412 +0.04(+0.05%)
Jun 27, 2008 85.34 85.43 85.27 85.38 30,560 +0.24(+0.28%)
Jun 26, 2008 85.02 85.16 84.90 85.14 97,945 +0.45(+0.53%)
Jun 25, 2008 84.65 84.74 84.39 84.69 147,618 +0.06(+0.08%)
Jun 24, 2008 84.48 84.75 84.48 84.62 78,253 +0.30(+0.36%)
Jun 23, 2008 84.46 84.48 84.25 84.32 60,548 -0.11(-0.13%)
Jun 20, 2008 84.46 84.56 84.36 84.43 15,213 +0.32(+0.38%)
Jun 19, 2008 84.27 84.37 84.11 84.11 32,418 -0.36(-0.43%)
Jun 18, 2008 84.33 84.53 84.28 84.47 38,997 +0.26(+0.31%)
Jun 17, 2008 84.06 84.22 83.96 84.21 46,522 +0.35(+0.42%)
Jun 16, 2008 84.05 84.05 83.85 83.86 45,556 -0.02(-0.03%)
Jun 13, 2008 84.06 84.29 83.85 83.88 294,765 -0.09(-0.10%)
Jun 12, 2008 84.33 84.38 83.95 83.97 56,798 -0.76(-0.90%)
Jun 11, 2008 84.72 84.92 84.50 84.73 26,592 +0.26(+0.31%)
Jun 10, 2008 84.63 84.77 84.42 84.46 198,117 -0.51(-0.60%)
Jun 09, 2008 85.19 85.31 84.93 84.98 75,300 -0.70(-0.81%)
Jun 06, 2008 85.41 85.76 85.41 85.67 41,980 +0.54(+0.64%)
Jun 05, 2008 85.22 85.35 85.13 85.13 123,285 -0.32(-0.37%)
Jun 04, 2008 85.74 85.74 85.39 85.45 423,498 -0.16(-0.19%)
Jun 03, 2008 85.14 85.71 85.07 85.61 825,913 +0.44(+0.52%)
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.