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 (%)
Oct 31, 2011 100.27 100.56 100.23 100.56 123,106 +0.65(+0.66%)
Oct 28, 2011 99.79 99.98 99.79 99.90 237,409 +0.32(+0.32%)
Oct 27, 2011 99.80 99.91 99.49 99.59 313,282 -0.46(-0.46%)
Oct 26, 2011 100.22 100.32 100.02 100.05 327,893 -0.35(-0.35%)
Oct 25, 2011 99.95 100.42 99.95 100.40 330,126 +0.43(+0.43%)
Oct 24, 2011 100.02 100.02 99.91 99.97 262,128 -0.07(-0.07%)
Oct 21, 2011 100.02 100.14 99.90 100.03 788,854 -0.05(-0.05%)
Oct 20, 2011 100.08 100.32 99.95 100.08 150,605 -0.07(-0.07%)
Oct 19, 2011 100.03 100.22 100.02 100.16 215,921 +0.04(+0.04%)
Oct 18, 2011 100.12 100.27 99.99 100.12 194,972 +0.11(+0.11%)
Oct 17, 2011 99.88 100.09 99.88 100.01 164,133 +0.19(+0.19%)
Oct 14, 2011 99.74 99.90 99.68 99.82 130,104 -0.07(-0.07%)
Oct 13, 2011 99.83 100.06 99.83 99.89 609,157 +0.20(+0.20%)
Oct 12, 2011 99.55 99.71 99.50 99.69 2,546,184 -0.07(-0.07%)
Oct 11, 2011 99.79 99.83 99.70 99.76 210,568 +0.01(+0.01%)
Oct 10, 2011 99.84 99.84 99.42 99.75 382,515 -0.28(-0.28%)
Oct 07, 2011 100.08 100.17 99.98 100.03 968,655 -0.28(-0.28%)
Oct 06, 2011 100.42 100.44 100.31 100.32 110,367 -0.25(-0.25%)
Oct 05, 2011 100.70 100.70 100.51 100.56 175,619 -0.21(-0.21%)
Oct 04, 2011 101.02 101.06 100.75 100.77 279,675 -0.18(-0.18%)
Oct 03, 2011 100.69 101.00 100.66 100.95 944,054 +0.38(+0.37%)
Sep 30, 2011 100.60 100.65 100.46 100.58 241,635 +0.19(+0.19%)
Sep 29, 2011 100.34 100.49 100.30 100.39 369,286 -0.08(-0.07%)
Sep 28, 2011 100.39 100.47 100.20 100.46 277,712 -0.03(-0.02%)
Sep 27, 2011 100.35 100.49 100.35 100.49 190,212 -0.21(-0.21%)
Sep 26, 2011 100.73 100.83 100.63 100.69 139,586 -0.18(-0.18%)
Sep 23, 2011 101.11 101.18 100.83 100.88 191,424 -0.31(-0.31%)
Sep 22, 2011 101.17 101.28 101.07 101.19 1,133,545 +0.29(+0.29%)
Sep 21, 2011 100.93 101.21 100.66 100.90 187,431 -0.02(-0.02%)
Sep 20, 2011 100.87 100.94 100.83 100.92 142,835 +0.02(+0.02%)
Sep 19, 2011 100.91 101.00 100.87 100.90 97,591 +0.39(+0.39%)
Sep 16, 2011 100.40 100.56 100.33 100.51 90,687 +0.02(+0.02%)
Sep 15, 2011 100.37 100.49 100.30 100.49 113,339 -0.19(-0.19%)
Sep 14, 2011 100.77 100.86 100.56 100.68 118,488 -0.05(-0.05%)
Sep 13, 2011 100.76 100.81 100.62 100.73 202,286 -0.06(-0.06%)
Sep 12, 2011 100.96 100.97 100.78 100.78 184,607 -0.27(-0.26%)
Sep 09, 2011 100.93 101.07 100.88 101.05 121,395 +0.26(+0.25%)
Sep 08, 2011 100.77 100.83 100.63 100.79 212,677 +0.17(+0.16%)
Sep 07, 2011 100.65 100.73 100.55 100.63 141,022 -0.06(-0.06%)
Sep 06, 2011 100.84 100.85 100.64 100.68 469,406 -0.08(-0.07%)
Sep 02, 2011 100.78 100.85 100.65 100.76 330,835 +0.14(+0.14%)
Sep 01, 2011 100.45 100.62 100.17 100.62 293,453 +0.34(+0.34%)
Aug 31, 2011 100.56 100.56 100.26 100.28 993,776 -0.10(-0.10%)
Aug 30, 2011 100.40 100.61 100.37 100.38 178,896 +0.18(+0.18%)
Aug 29, 2011 100.14 100.24 100.10 100.19 87,428 -0.22(-0.21%)
Aug 26, 2011 100.40 100.59 100.33 100.41 98,126 +0.21(+0.21%)
Aug 25, 2011 100.14 100.33 100.09 100.20 76,560 +0.32(+0.32%)
Aug 24, 2011 100.17 100.19 99.88 99.88 189,184 -0.42(-0.42%)
Aug 23, 2011 100.28 100.51 100.28 100.30 118,092 -0.16(-0.16%)
Aug 22, 2011 100.23 100.47 100.23 100.46 141,392 -0.02(-0.02%)
Aug 19, 2011 100.53 100.53 100.36 100.48 306,732 -0.08(-0.07%)
Aug 18, 2011 100.81 100.94 100.45 100.56 224,452 +0.08(+0.08%)
Aug 17, 2011 100.35 100.48 100.22 100.47 209,838 +0.18(+0.18%)
Aug 16, 2011 100.09 100.40 100.07 100.29 337,331 +0.23(+0.23%)
Aug 15, 2011 100.21 100.28 100.04 100.06 274,020 -0.17(-0.17%)
Aug 12, 2011 100.11 100.29 100.07 100.23 183,575 +0.26(+0.26%)
Aug 11, 2011 100.23 100.35 99.89 99.97 186,528 -0.54(-0.53%)
Aug 10, 2011 100.40 101.18 100.12 100.51 346,984 +0.48(+0.48%)
Aug 09, 2011 99.34 100.75 99.27 100.03 629,119 +0.42(+0.42%)
Aug 08, 2011 99.37 99.77 99.33 99.61 388,286 +0.59(+0.59%)
Aug 05, 2011 99.17 99.41 98.85 99.02 1,112,636 -0.60(-0.60%)
Aug 04, 2011 99.04 99.66 99.04 99.61 529,620 +0.61(+0.62%)
Aug 03, 2011 98.99 99.14 98.93 99.00 928,914 -0.06(-0.06%)
Aug 02, 2011 98.85 99.11 98.76 99.06 246,203 +0.45(+0.45%)
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.