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 (%)
Feb 26, 2010 89.97 90.11 89.94 90.01 142,421 +0.08(+0.09%)
Feb 25, 2010 89.98 89.98 89.83 89.93 43,325 +0.29(+0.32%)
Feb 24, 2010 89.65 89.77 89.60 89.64 91,951 -0.02(-0.03%)
Feb 23, 2010 89.38 89.69 89.32 89.66 141,751 +0.42(+0.48%)
Feb 22, 2010 89.20 89.28 89.19 89.24 21,323 +0.02(+0.03%)
Feb 19, 2010 89.20 89.24 89.08 89.21 99,650 -0.10(-0.11%)
Feb 18, 2010 89.53 89.53 89.21 89.32 69,387 -0.18(-0.21%)
Feb 17, 2010 89.69 89.76 89.44 89.50 82,434 -0.30(-0.34%)
Feb 16, 2010 89.55 89.88 89.55 89.81 77,207 +0.08(+0.09%)
Feb 12, 2010 89.74 89.73 89.73 89.73 65,855 +0.17(+0.19%)
Feb 11, 2010 89.56 89.59 89.44 89.56 111,050 +0.02(+0.03%)
Feb 10, 2010 89.81 89.81 89.50 89.53 178,782 -0.25(-0.28%)
Feb 09, 2010 89.93 90.02 89.74 89.78 58,523 -0.19(-0.21%)
Feb 08, 2010 89.92 90.06 89.90 89.97 174,983 -0.10(-0.11%)
Feb 05, 2010 89.90 90.21 89.85 90.07 82,343 +0.21(+0.23%)
Feb 04, 2010 89.66 89.86 89.60 89.86 139,519 +0.51(+0.57%)
Feb 03, 2010 89.46 89.49 89.35 89.35 89,560 -0.19(-0.22%)
Feb 02, 2010 89.56 89.60 89.48 89.54 94,281 +0.04(+0.05%)
Feb 01, 2010 89.59 89.59 89.42 89.50 260,798 -0.15(-0.17%)
Jan 29, 2010 89.32 89.65 89.23 89.65 86,809 +0.22(+0.24%)
Jan 28, 2010 89.23 89.43 89.23 89.43 46,944 +0.11(+0.13%)
Jan 27, 2010 89.61 89.67 89.31 89.32 108,380 -0.19(-0.21%)
Jan 26, 2010 89.59 89.60 89.41 89.51 57,755 +0.11(+0.13%)
Jan 25, 2010 89.35 89.45 89.35 89.40 89,736 -0.08(-0.09%)
Jan 22, 2010 89.38 89.51 89.37 89.48 106,239 +0.05(+0.05%)
Jan 21, 2010 89.09 89.45 89.05 89.43 88,676 +0.25(+0.28%)
Jan 20, 2010 89.18 89.29 89.15 89.18 151,370 +0.17(+0.19%)
Jan 19, 2010 89.07 89.07 88.98 89.02 33,858 -0.09(-0.10%)
Jan 15, 2010 89.06 89.10 89.10 89.10 84,109 +0.24(+0.27%)
Jan 14, 2010 88.86 88.98 88.78 88.86 212,118 +0.22(+0.24%)
Jan 13, 2010 88.76 88.88 88.62 88.65 238,546 -0.30(-0.33%)
Jan 12, 2010 88.90 88.95 88.80 88.94 58,468 +0.38(+0.43%)
Jan 11, 2010 88.51 88.61 88.47 88.56 73,886 +0.10(+0.11%)
Jan 08, 2010 88.58 88.58 88.42 88.46 153,875 +0.13(+0.15%)
Jan 07, 2010 88.38 88.50 88.30 88.33 79,669 -0.04(-0.04%)
Jan 06, 2010 88.53 88.53 88.29 88.37 65,386 -0.12(-0.14%)
Jan 05, 2010 88.50 88.62 88.42 88.49 103,697 +0.28(+0.32%)
Jan 04, 2010 88.14 88.28 88.10 88.21 36,378 +0.06(+0.07%)
Dec 31, 2009 87.99 88.14 88.14 88.14 198,462 -0.17(-0.19%)
Dec 30, 2009 88.23 88.34 88.18 88.31 44,860 +0.02(+0.03%)
Dec 29, 2009 88.22 88.29 88.11 88.29 48,113 -0.02(-0.03%)
Dec 28, 2009 88.44 88.47 88.30 88.31 96,310 -0.27(-0.31%)
Dec 24, 2009 88.70 88.72 88.55 88.58 27,709 -0.16(-0.18%)
Dec 23, 2009 88.92 88.96 88.73 88.75 54,442 -0.07(-0.08%)
Dec 22, 2009 88.94 88.94 88.80 88.82 85,451 -0.25(-0.28%)
Dec 21, 2009 89.31 89.31 89.02 89.06 80,461 -0.48(-0.54%)
Dec 18, 2009 89.64 89.71 89.54 89.54 28,753 -0.26(-0.29%)
Dec 17, 2009 89.68 89.80 89.58 89.80 55,250 +0.50(+0.56%)
Dec 16, 2009 89.40 89.49 89.22 89.30 144,617 +0.02(+0.02%)
Dec 15, 2009 89.22 89.34 89.16 89.28 51,633 -0.16(-0.18%)
Dec 14, 2009 89.58 89.63 89.43 89.44 104,721 -0.17(-0.19%)
Dec 11, 2009 89.57 89.64 89.43 89.61 78,328 -0.20(-0.22%)
Dec 10, 2009 89.80 89.90 89.64 89.81 208,466 -0.22(-0.24%)
Dec 09, 2009 90.17 90.21 89.91 90.03 142,359 -0.10(-0.12%)
Dec 08, 2009 90.11 90.21 90.06 90.13 50,171 +0.29(+0.32%)
Dec 07, 2009 89.67 89.91 89.66 89.84 85,701 +0.21(+0.23%)
Dec 04, 2009 89.62 89.71 89.50 89.63 58,646 -0.50(-0.55%)
Dec 03, 2009 89.98 90.13 89.97 90.13 67,788 -0.12(-0.13%)
Dec 02, 2009 90.47 90.47 90.20 90.25 33,841 -0.14(-0.16%)
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.