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, 2008 92.94 92.95 92.43 92.47 129,218 -0.36(-0.39%)
Dec 30, 2008 92.91 92.99 92.62 92.83 519,581 -0.10(-0.11%)
Dec 29, 2008 93.13 93.22 92.85 92.93 111,143 +0.02(+0.02%)
Dec 26, 2008 92.84 93.05 92.79 92.91 59,388 +0.10(+0.11%)
Dec 24, 2008 92.87 92.99 92.75 92.82 30,966 -0.05(-0.05%)
Dec 23, 2008 92.86 92.99 92.66 92.87 139,157 -0.04(-0.04%)
Dec 22, 2008 93.09 93.22 92.88 92.91 153,555 -0.38(-0.40%)
Dec 19, 2008 93.13 93.40 93.12 93.28 111,591 -0.19(-0.21%)
Dec 18, 2008 93.51 93.76 93.43 93.47 139,034 +0.34(+0.36%)
Dec 17, 2008 93.83 93.91 93.14 93.14 379,554 -0.42(-0.44%)
Dec 16, 2008 92.63 93.61 92.03 93.55 96,239 +0.78(+0.84%)
Dec 15, 2008 92.59 92.88 92.42 92.78 66,006 +0.08(+0.09%)
Dec 12, 2008 92.66 92.71 91.83 92.70 72,536 +0.29(+0.31%)
Dec 11, 2008 92.35 92.57 92.11 92.41 106,888 +0.10(+0.10%)
Dec 10, 2008 91.96 92.31 91.83 92.31 266,627 +0.12(+0.13%)
Dec 09, 2008 91.83 92.33 91.75 92.19 339,039 +0.57(+0.62%)
Dec 08, 2008 91.84 91.91 91.53 91.63 137,752 -0.30(-0.33%)
Dec 05, 2008 92.38 92.56 91.83 91.93 156,106 -0.72(-0.78%)
Dec 04, 2008 92.44 92.67 92.01 92.65 101,950 +0.35(+0.38%)
Dec 03, 2008 92.38 92.55 91.78 92.30 97,190 +0.14(+0.16%)
Dec 02, 2008 92.04 92.33 91.70 92.15 90,182 +0.09(+0.09%)
Dec 01, 2008 91.58 92.39 91.47 92.07 262,751 +0.76(+0.83%)
Nov 28, 2008 91.06 91.39 90.96 91.31 87,041 +0.34(+0.37%)
Nov 26, 2008 91.04 91.11 90.87 90.96 148,571 +0.13(+0.14%)
Nov 25, 2008 90.54 91.07 90.51 90.83 85,811 +0.73(+0.81%)
Nov 24, 2008 90.57 90.59 90.09 90.11 115,715 -0.74(-0.82%)
Nov 21, 2008 90.70 91.06 90.63 90.85 216,912 -0.44(-0.48%)
Nov 20, 2008 91.19 91.29 90.87 91.29 423,212 +0.58(+0.64%)
Nov 19, 2008 90.17 90.74 90.09 90.71 119,413 +0.51(+0.57%)
Nov 18, 2008 89.86 90.24 89.77 90.20 253,090 +0.40(+0.45%)
Nov 17, 2008 89.70 89.85 89.62 89.80 69,918 +0.06(+0.07%)
Nov 14, 2008 89.54 89.81 89.44 89.74 117,766 +0.53(+0.59%)
Nov 13, 2008 89.50 89.70 89.15 89.21 130,036 -0.30(-0.33%)
Nov 12, 2008 89.15 89.53 89.13 89.50 78,115 +0.30(+0.34%)
Nov 11, 2008 89.04 89.20 88.81 89.20 94,732 +0.17(+0.19%)
Nov 10, 2008 88.70 89.03 88.51 89.03 46,822 +0.16(+0.18%)
Nov 07, 2008 88.92 89.06 88.68 88.87 311,476 -0.33(-0.37%)
Nov 06, 2008 88.87 89.27 88.76 89.20 104,332 +0.07(+0.08%)
Nov 05, 2008 89.03 89.19 88.88 89.14 48,532 +0.12(+0.13%)
Nov 04, 2008 88.34 89.02 88.17 89.02 86,028 +0.64(+0.72%)
Nov 03, 2008 88.02 88.39 87.88 88.38 396,426 +0.22(+0.25%)
Oct 31, 2008 88.46 88.46 87.89 88.15 282,740 +0.33(+0.37%)
Oct 30, 2008 87.96 88.15 87.79 87.82 115,248 -0.42(-0.47%)
Oct 29, 2008 88.09 88.50 87.89 88.24 77,259 +0.15(+0.17%)
Oct 28, 2008 88.02 88.46 87.94 88.09 137,790 -0.20(-0.23%)
Oct 27, 2008 88.38 88.71 88.15 88.29 299,699 -0.05(-0.06%)
Oct 24, 2008 88.88 89.00 88.30 88.34 75,117 -0.12(-0.13%)
Oct 23, 2008 88.57 88.91 88.24 88.46 136,851 -0.04(-0.05%)
Oct 22, 2008 88.34 88.57 88.13 88.50 141,953 +0.43(+0.49%)
Oct 21, 2008 88.06 88.36 87.73 88.07 203,777 +0.42(+0.47%)
Oct 20, 2008 87.46 87.69 87.26 87.66 101,829 +0.21(+0.24%)
Oct 17, 2008 87.55 87.74 87.19 87.45 75,049 -0.04(-0.05%)
Oct 16, 2008 87.19 87.67 87.19 87.49 104,812 +0.14(+0.16%)
Oct 15, 2008 86.96 87.54 86.85 87.34 443,046 +0.50(+0.57%)
Oct 14, 2008 86.38 87.06 86.38 86.85 352,602 +0.43(+0.50%)
Oct 13, 2008 87.22 87.30 86.41 86.42 119,831 -1.18(-1.35%)
Oct 10, 2008 87.50 87.74 87.15 87.60 367,970 +0.03(+0.04%)
Oct 09, 2008 87.29 87.71 87.20 87.57 403,241 -0.31(-0.36%)
Oct 08, 2008 89.18 89.35 87.39 87.88 184,995 -1.10(-1.24%)
Oct 07, 2008 88.50 89.00 88.42 88.98 128,463 +0.19(+0.22%)
Oct 06, 2008 88.59 89.07 88.48 88.79 297,337 +0.60(+0.68%)
Oct 03, 2008 87.99 88.25 87.42 88.19 509,934 +0.25(+0.28%)
Oct 02, 2008 87.54 88.06 87.49 87.94 111,556 +0.66(+0.75%)
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.