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 (%)
Jul 30, 2010 94.22 94.24 94.05 94.22 610,353 +0.32(+0.34%)
Jul 29, 2010 93.69 93.98 93.68 93.90 214,396 +0.24(+0.26%)
Jul 28, 2010 93.33 93.68 93.31 93.65 118,075 +0.35(+0.37%)
Jul 27, 2010 93.32 93.43 93.28 93.30 236,258 -0.23(-0.24%)
Jul 26, 2010 93.43 93.55 93.36 93.53 55,864 -0.02(-0.03%)
Jul 23, 2010 93.72 93.79 93.52 93.56 251,940 -0.23(-0.25%)
Jul 22, 2010 93.77 93.81 93.63 93.79 121,995 -0.17(-0.18%)
Jul 21, 2010 93.71 93.98 93.68 93.96 69,760 +0.26(+0.28%)
Jul 20, 2010 93.77 93.86 93.67 93.70 140,296 +0.08(+0.09%)
Jul 19, 2010 93.69 93.74 93.58 93.62 95,688 -0.09(-0.10%)
Jul 16, 2010 93.71 93.78 93.47 93.71 111,016 +0.31(+0.33%)
Jul 15, 2010 93.25 93.50 93.25 93.40 146,761 +0.26(+0.27%)
Jul 14, 2010 93.02 93.17 92.92 93.14 92,190 +0.36(+0.39%)
Jul 13, 2010 92.96 92.96 92.71 92.78 344,806 -0.25(-0.27%)
Jul 12, 2010 93.02 93.18 93.01 93.03 185,989 +0.05(+0.05%)
Jul 09, 2010 92.98 93.05 92.95 92.98 95,555 -0.11(-0.11%)
Jul 08, 2010 93.04 93.17 92.92 93.09 173,814 -0.11(-0.12%)
Jul 07, 2010 93.38 93.38 93.18 93.20 535,453 -0.11(-0.12%)
Jul 06, 2010 93.09 93.36 93.04 93.31 229,675 +0.22(+0.23%)
Jul 02, 2010 93.09 93.20 92.96 93.09 109,269 -0.06(-0.06%)
Jul 01, 2010 93.22 93.40 93.13 93.15 278,409 -0.06(-0.06%)
Jun 30, 2010 93.26 93.26 93.02 93.21 108,213 -0.02(-0.03%)
Jun 29, 2010 93.10 93.26 93.10 93.23 67,473 +0.57(+0.62%)
Jun 25, 2010 92.66 92.79 92.54 92.66 59,653 +0.10(+0.10%)
Jun 24, 2010 92.66 92.71 92.45 92.56 73,275 +0.03(+0.03%)
Jun 23, 2010 92.40 92.58 92.36 92.53 97,423 +0.19(+0.20%)
Jun 22, 2010 92.09 92.34 92.00 92.34 119,818 +0.36(+0.40%)
Jun 21, 2010 91.74 92.04 91.74 91.98 142,546 -0.08(-0.09%)
Jun 18, 2010 92.06 92.13 92.01 92.06 91,073 -0.08(-0.09%)
Jun 17, 2010 91.98 92.23 91.97 92.14 102,388 +0.23(+0.26%)
Jun 16, 2010 91.91 91.96 91.78 91.91 116,198 +0.17(+0.18%)
Jun 15, 2010 91.95 91.98 91.69 91.74 69,930 -0.18(-0.19%)
Jun 14, 2010 91.73 91.93 91.61 91.91 156,400 -0.07(-0.08%)
Jun 11, 2010 91.89 92.06 91.73 91.99 143,510 +0.34(+0.37%)
Jun 10, 2010 91.90 91.92 91.61 91.65 314,887 -0.52(-0.56%)
Jun 09, 2010 91.99 92.19 91.94 92.16 123,530 +0.03(+0.03%)
Jun 08, 2010 92.20 92.29 92.09 92.13 326,312 -0.18(-0.19%)
Jun 07, 2010 92.07 92.33 92.05 92.31 866,338 +0.19(+0.21%)
Jun 04, 2010 92.12 92.13 91.88 92.12 354,614 +0.74(+0.80%)
Jun 03, 2010 91.25 91.50 91.19 91.38 191,816 -0.07(-0.08%)
Jun 02, 2010 91.72 91.74 91.43 91.45 436,056 -0.30(-0.33%)
Jun 01, 2010 91.82 91.84 91.58 91.75 268,194 +0.25(+0.27%)
May 28, 2010 91.50 91.69 91.36 91.50 126,788 +0.22(+0.24%)
May 27, 2010 91.39 91.39 91.19 91.28 60,164 -0.50(-0.54%)
May 26, 2010 91.77 91.78 91.46 91.78 138,487 -0.17(-0.18%)
May 25, 2010 92.18 92.30 91.90 91.95 331,245 +0.10(+0.11%)
May 24, 2010 91.97 92.06 91.80 91.85 140,970 -0.02(-0.02%)
May 21, 2010 92.33 92.33 91.82 91.87 503,524 -0.02(-0.03%)
May 20, 2010 92.02 92.07 91.72 91.90 182,098 +0.46(+0.50%)
May 19, 2010 91.46 91.70 91.40 91.44 127,032 -0.04(-0.05%)
May 18, 2010 91.10 91.53 91.08 91.48 241,347 +0.37(+0.40%)
May 17, 2010 91.23 91.42 91.08 91.11 88,350 -0.13(-0.14%)
May 14, 2010 91.24 91.36 91.05 91.24 143,548 +0.43(+0.47%)
May 13, 2010 90.79 90.81 90.54 90.81 173,486 +0.15(+0.17%)
May 12, 2010 90.73 90.77 90.64 90.66 63,559 -0.15(-0.16%)
May 11, 2010 90.70 90.83 90.62 90.81 72,026 +0.10(+0.11%)
May 10, 2010 90.78 90.85 90.67 90.71 165,219 -0.44(-0.49%)
May 07, 2010 91.19 91.60 90.95 91.15 151,889 +0.05(+0.05%)
May 06, 2010 91.10 181.26 90.52 91.10 154 +0.48(+0.53%)
May 05, 2010 90.62 90.65 90.51 90.63 68,248 +0.30(+0.33%)
May 04, 2010 90.36 90.38 90.25 90.33 131,821 +0.37(+0.41%)
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.