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 (%)
Dec 31, 2007 84.52 84.52 84.20 84.43 255,607 +0.26(+0.30%)
Dec 28, 2007 83.98 84.26 83.93 84.18 17,246 +0.43(+0.52%)
Dec 27, 2007 83.65 83.75 83.57 83.74 19,746 +0.10(+0.11%)
Dec 26, 2007 83.84 83.94 83.62 83.65 18,121 -0.26(-0.31%)
Dec 24, 2007 83.82 83.98 83.82 83.90 9,873 -0.18(-0.21%)
Dec 21, 2007 84.33 84.33 84.02 84.08 21,917 -0.42(-0.50%)
Dec 20, 2007 84.47 84.65 84.34 84.50 33,618 +0.02(+0.02%)
Dec 19, 2007 84.35 84.52 84.06 84.49 16,246 +0.42(+0.49%)
Dec 18, 2007 84.06 84.30 83.95 84.07 24,920 -0.03(-0.04%)
Dec 17, 2007 83.82 84.10 83.78 84.10 64,612 +0.44(+0.53%)
Dec 14, 2007 83.76 83.85 83.62 83.66 44,741 -0.30(-0.36%)
Dec 13, 2007 84.14 84.17 83.26 83.97 70,486 -0.23(-0.28%)
Dec 12, 2007 83.92 84.42 83.82 84.20 68,112 -0.62(-0.73%)
Dec 11, 2007 84.11 84.82 83.94 84.82 50,866 +0.95(+1.14%)
Dec 10, 2007 84.20 84.22 83.82 83.86 106,479 -0.25(-0.29%)
Dec 07, 2007 84.20 84.28 83.89 84.11 64,112 -0.22(-0.26%)
Dec 06, 2007 84.71 84.71 84.31 84.33 40,242 -0.34(-0.41%)
Dec 05, 2007 84.74 84.84 84.55 84.67 61,988 -0.11(-0.13%)
Dec 04, 2007 84.78 84.92 84.60 84.78 71,611 -0.03(-0.04%)
Dec 03, 2007 87.02 87.02 84.50 84.82 47,865 +0.08(+0.09%)
Nov 30, 2007 84.38 84.74 84.28 84.74 34,368 +0.14(+0.17%)
Nov 29, 2007 84.62 84.74 84.48 84.59 31,369 +0.30(+0.36%)
Nov 28, 2007 84.50 84.54 84.15 84.29 26,120 -0.20(-0.24%)
Nov 27, 2007 85.02 85.02 84.34 84.49 56,239 -0.45(-0.53%)
Nov 26, 2007 84.43 85.10 84.33 84.94 58,863 +0.70(+0.83%)
Nov 23, 2007 84.42 84.42 84.18 84.24 35,118 -0.30(-0.35%)
Nov 21, 2007 84.48 84.71 84.39 84.54 26,744 +0.52(+0.62%)
Nov 20, 2007 84.05 84.22 83.82 84.02 94,138 +0.02(+0.02%)
Nov 19, 2007 83.42 84.11 83.42 84.00 11,160 +0.54(+0.65%)
Nov 16, 2007 83.38 83.66 83.38 83.46 31,369 +0.00(+0.00%)
Nov 15, 2007 83.38 83.58 83.18 83.46 26,994 +0.32(+0.39%)
Nov 14, 2007 82.90 83.14 82.90 83.14 31,119 +0.18(+0.22%)
Nov 13, 2007 83.28 83.28 82.95 82.95 17,121 -0.50(-0.59%)
Nov 12, 2007 83.45 83.46 83.28 83.45 16,371 +0.10(+0.12%)
Nov 09, 2007 83.38 83.40 83.18 83.34 28,494 +0.27(+0.33%)
Nov 08, 2007 82.86 83.18 82.86 83.07 127,975 +0.26(+0.31%)
Nov 07, 2007 82.58 82.87 82.58 82.82 37,730 +0.30(+0.36%)
Nov 06, 2007 82.53 82.66 82.49 82.52 6,873 -0.07(-0.09%)
Nov 05, 2007 82.74 82.76 82.58 82.59 22,870 +0.03(+0.04%)
Nov 02, 2007 82.48 82.77 82.46 82.56 15,247 +0.10(+0.13%)
Nov 01, 2007 82.06 82.51 82.06 82.46 30,744 +0.16(+0.19%)
Oct 31, 2007 82.48 82.51 82.18 82.30 22,245 -0.29(-0.35%)
Oct 30, 2007 82.58 82.59 82.42 82.58 15,747 +0.02(+0.02%)
Oct 29, 2007 82.54 82.62 82.42 82.57 19,371 -0.02(-0.02%)
Oct 26, 2007 82.54 82.72 82.42 82.58 20,996 -0.07(-0.09%)
Oct 25, 2007 82.72 82.75 82.61 82.66 12,497 +0.01(+0.02%)
Oct 24, 2007 82.43 82.76 82.43 82.64 62,363 +0.31(+0.37%)
Oct 23, 2007 82.10 82.44 82.10 82.34 49,865 -0.03(-0.04%)
Oct 22, 2007 82.34 82.46 82.25 82.37 14,247 +0.00(+0.00%)
Oct 19, 2007 82.15 82.37 82.15 82.37 50,490 +0.33(+0.40%)
Oct 18, 2007 81.86 82.05 81.86 82.04 32,743 +0.38(+0.46%)
Oct 17, 2007 81.40 81.71 81.40 81.66 12,747 +0.27(+0.33%)
Oct 16, 2007 81.38 81.40 81.29 81.39 19,121 +0.18(+0.23%)
Oct 15, 2007 81.06 81.25 81.06 81.21 6,998 -0.06(-0.08%)
Oct 12, 2007 81.28 81.34 81.20 81.27 53,114 -0.11(-0.14%)
Oct 11, 2007 81.20 81.39 81.13 81.38 57,239 +0.04(+0.05%)
Oct 10, 2007 81.20 81.39 81.16 81.34 11,247 +0.04(+0.05%)
Oct 09, 2007 81.43 81.45 81.30 81.30 46,241 -0.30(-0.37%)
Oct 08, 2007 81.36 81.61 81.36 81.61 24,495 +0.19(+0.24%)
Oct 05, 2007 81.46 81.49 81.34 81.42 10,498 -0.38(-0.47%)
Oct 04, 2007 81.73 81.82 81.69 81.80 11,622 +0.08(+0.10%)
Oct 03, 2007 81.94 81.94 81.65 81.72 7,748 -0.09(-0.11%)
Oct 02, 2007 81.60 81.85 81.54 81.81 15,497 +0.12(+0.15%)
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.