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, 2007 105.45 105.90 105.33 105.90 27,500 +0.18(+0.17%)
Nov 29, 2007 105.75 105.91 105.58 105.72 25,100 +0.38(+0.36%)
Nov 28, 2007 105.60 105.66 105.17 105.34 20,900 -0.25(-0.24%)
Nov 27, 2007 106.25 106.25 105.40 105.59 45,000 -0.57(-0.53%)
Nov 26, 2007 105.52 106.35 105.39 106.16 47,100 +0.88(+0.83%)
Nov 23, 2007 105.50 105.50 105.21 105.28 28,100 -0.37(-0.35%)
Nov 21, 2007 105.58 105.87 105.47 105.65 21,400 +0.65(+0.62%)
Nov 20, 2007 105.04 105.25 104.76 105.00 75,325 +0.02(+0.02%)
Nov 19, 2007 104.26 105.12 104.26 104.98 8,930 +0.68(+0.65%)
Nov 16, 2007 104.20 104.56 104.20 104.30 25,100 +0.00(+0.00%)
Nov 15, 2007 104.20 104.45 103.96 104.30 21,600 +0.40(+0.38%)
Nov 14, 2007 103.60 103.90 103.60 103.90 24,900 +0.23(+0.22%)
Nov 13, 2007 104.08 104.08 103.67 103.67 13,700 -0.62(-0.59%)
Nov 12, 2007 104.29 104.30 104.08 104.29 13,100 +0.13(+0.12%)
Nov 09, 2007 104.20 104.23 103.95 104.16 22,800 +0.34(+0.33%)
Nov 08, 2007 103.56 103.96 103.56 103.82 102,400 +0.32(+0.31%)
Nov 07, 2007 103.20 103.57 103.20 103.50 30,190 +0.37(+0.36%)
Nov 06, 2007 103.14 103.30 103.09 103.13 5,500 -0.09(-0.09%)
Nov 05, 2007 103.40 103.43 103.20 103.22 18,300 +0.04(+0.04%)
Nov 02, 2007 103.08 103.44 103.05 103.18 12,200 +0.13(+0.13%)
Nov 01, 2007 102.55 103.12 102.55 103.05 24,600 +0.20(+0.19%)
Oct 31, 2007 103.08 103.12 102.71 102.85 17,800 -0.36(-0.35%)
Oct 30, 2007 103.21 103.22 103.01 103.21 12,600 +0.02(+0.02%)
Oct 29, 2007 103.15 103.25 103.01 103.19 15,500 -0.02(-0.02%)
Oct 26, 2007 103.15 103.38 103.00 103.21 16,800 -0.09(-0.09%)
Oct 25, 2007 103.38 103.42 103.24 103.30 10,000 +0.02(+0.02%)
Oct 24, 2007 103.02 103.43 103.02 103.28 49,900 +0.38(+0.37%)
Oct 23, 2007 102.60 103.03 102.60 102.90 39,900 -0.04(-0.04%)
Oct 22, 2007 102.91 103.06 102.79 102.94 11,400 +0.00(+0.00%)
Oct 19, 2007 102.67 102.94 102.67 102.94 40,400 +0.41(+0.40%)
Oct 18, 2007 102.30 102.54 102.30 102.53 26,200 +0.47(+0.46%)
Oct 17, 2007 101.73 102.12 101.73 102.06 10,200 +0.34(+0.33%)
Oct 16, 2007 101.70 101.73 101.59 101.72 15,300 +0.23(+0.23%)
Oct 15, 2007 101.30 101.54 101.30 101.49 5,600 -0.08(-0.08%)
Oct 12, 2007 101.58 101.65 101.48 101.57 42,500 -0.14(-0.14%)
Oct 11, 2007 101.48 101.72 101.39 101.71 45,800 +0.05(+0.05%)
Oct 10, 2007 101.48 101.72 101.43 101.66 9,000 +0.05(+0.05%)
Oct 09, 2007 101.77 101.79 101.61 101.61 37,000 -0.38(-0.37%)
Oct 08, 2007 101.68 101.99 101.68 101.99 19,600 +0.24(+0.24%)
Oct 05, 2007 101.80 101.84 101.65 101.75 8,400 -0.48(-0.47%)
Oct 04, 2007 102.14 102.26 102.09 102.23 9,300 +0.10(+0.10%)
Oct 03, 2007 102.40 102.40 102.04 102.13 6,200 -0.11(-0.11%)
Oct 02, 2007 101.98 102.29 101.90 102.24 12,400 +0.15(+0.15%)
Oct 01, 2007 102.10 102.22 101.92 102.09 46,600 -0.31(-0.30%)
Sep 28, 2007 102.38 102.60 102.27 102.40 24,300 -0.05(-0.05%)
Sep 27, 2007 102.26 102.46 102.26 102.45 6,800 +0.23(+0.23%)
Sep 26, 2007 102.07 102.27 102.03 102.22 18,800 +0.05(+0.05%)
Sep 25, 2007 102.36 102.37 102.12 102.17 13,100 +0.13(+0.13%)
Sep 24, 2007 101.93 102.05 101.81 102.04 19,800 +0.09(+0.09%)
Sep 21, 2007 101.84 101.99 101.74 101.95 28,000 +0.30(+0.30%)
Sep 20, 2007 102.05 102.17 101.63 101.65 12,900 -0.75(-0.73%)
Sep 19, 2007 102.41 102.41 102.14 102.40 211,500 -0.05(-0.05%)
Sep 18, 2007 102.13 102.45 102.10 102.45 6,500 +0.13(+0.13%)
Sep 17, 2007 102.13 102.34 102.13 102.32 3,300 -0.02(-0.02%)
Sep 14, 2007 102.60 102.60 102.19 102.34 8,200 +0.10(+0.10%)
Sep 13, 2007 102.41 102.47 102.10 102.24 134,400 -0.43(-0.42%)
Sep 12, 2007 102.70 102.78 102.55 102.67 16,500 -0.07(-0.07%)
Sep 11, 2007 102.93 102.99 102.74 102.74 6,900 -0.26(-0.25%)
Sep 10, 2007 102.85 103.14 102.81 103.00 73,100 +0.22(+0.21%)
Sep 07, 2007 102.45 102.89 102.45 102.78 26,400 +0.68(+0.67%)
Sep 06, 2007 102.35 102.35 102.09 102.10 60,200 -0.25(-0.24%)
Sep 05, 2007 102.00 102.35 102.00 102.35 25,000 +0.50(+0.49%)
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.