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 (%)
Feb 27, 2009 112.97 113.14 112.71 113.10 0 +0.39(+0.35%)
Feb 26, 2009 112.74 112.90 112.63 112.71 73,190 -0.17(-0.15%)
Feb 25, 2009 113.49 113.56 112.83 112.88 91,807 -0.59(-0.52%)
Feb 24, 2009 113.82 113.95 113.39 113.47 63,198 -0.24(-0.21%)
Feb 23, 2009 113.34 113.76 113.34 113.71 58,243 -0.11(-0.10%)
Feb 20, 2009 114.13 114.24 113.72 113.82 156,260 +0.24(+0.21%)
Feb 19, 2009 113.35 113.77 113.35 113.58 37,852 -0.17(-0.15%)
Feb 18, 2009 114.39 114.39 113.66 113.75 93,524 -0.64(-0.56%)
Feb 17, 2009 114.30 114.57 114.08 114.39 44,279 +1.06(+0.94%)
Feb 13, 2009 113.71 113.80 113.32 113.33 206,579 -0.62(-0.54%)
Feb 12, 2009 114.19 114.33 113.94 113.95 52,418 +0.06(+0.05%)
Feb 11, 2009 114.00 114.26 113.87 113.89 67,145 +0.10(+0.09%)
Feb 10, 2009 113.25 113.97 113.11 113.79 86,561 +0.96(+0.85%)
Feb 09, 2009 112.85 113.08 112.71 112.83 80,024 -0.15(-0.13%)
Feb 06, 2009 113.19 113.39 112.98 112.98 52,461 -0.47(-0.41%)
Feb 05, 2009 113.27 113.59 113.10 113.45 61,949 +0.08(+0.07%)
Feb 04, 2009 113.33 113.45 112.98 113.37 97,893 -0.06(-0.05%)
Feb 03, 2009 114.20 114.20 113.43 113.43 62,988 -0.94(-0.82%)
Feb 02, 2009 113.77 114.40 113.62 114.37 43,108 +0.29(+0.25%)
Jan 30, 2009 114.08 114.35 113.78 114.08 0 +0.11(+0.10%)
Jan 29, 2009 114.55 114.55 113.68 113.97 63,205 -0.47(-0.41%)
Jan 28, 2009 115.09 115.09 114.15 114.44 29,806 -0.55(-0.48%)
Jan 27, 2009 114.76 115.12 114.58 114.99 31,235 +0.32(+0.28%)
Jan 26, 2009 114.75 115.00 114.45 114.67 69,905 -0.18(-0.16%)
Jan 23, 2009 115.09 115.09 114.52 114.85 104,582 -0.12(-0.10%)
Jan 22, 2009 115.39 115.39 114.82 114.97 57,728 -0.23(-0.20%)
Jan 21, 2009 115.54 115.76 115.20 115.20 49,569 -0.59(-0.51%)
Jan 20, 2009 115.07 115.93 115.05 115.79 38,966 +0.02(+0.02%)
Jan 16, 2009 115.55 116.13 115.50 115.77 33,165 -0.39(-0.34%)
Jan 15, 2009 116.23 116.53 116.06 116.16 90,097 -0.16(-0.14%)
Jan 14, 2009 116.20 116.60 116.20 116.32 87,346 +0.35(+0.30%)
Jan 13, 2009 115.79 116.16 115.65 115.97 51,484 -0.05(-0.04%)
Jan 12, 2009 115.54 116.13 115.53 116.02 60,952 +0.26(+0.22%)
Jan 09, 2009 115.23 115.99 115.23 115.76 57,316 +0.35(+0.30%)
Jan 08, 2009 115.26 115.46 115.00 115.41 34,765 +0.22(+0.19%)
Jan 07, 2009 114.91 115.19 114.73 115.19 67,368 +0.18(+0.16%)
Jan 06, 2009 114.54 115.16 114.35 115.01 363,701 +0.11(+0.10%)
Jan 05, 2009 115.16 115.20 114.70 114.90 487,096 +0.08(+0.07%)
Jan 02, 2009 115.91 115.98 114.70 114.82 0 -0.74(-0.64%)
Jan 01, 2009 116.15 116.16 115.52 115.56 0 +0.00(+0.00%)
Dec 31, 2008 116.15 116.16 115.52 115.56 103,394 -0.45(-0.39%)
Dec 30, 2008 116.12 116.21 115.75 116.01 415,744 -0.13(-0.11%)
Dec 29, 2008 116.39 116.50 116.04 116.14 88,932 +0.02(+0.02%)
Dec 26, 2008 116.03 116.29 115.97 116.12 47,520 +0.12(+0.11%)
Dec 24, 2008 116.07 116.22 115.92 116.00 24,778 -0.06(-0.05%)
Dec 23, 2008 116.05 116.22 115.80 116.06 111,347 -0.05(-0.04%)
Dec 22, 2008 116.34 116.51 116.08 116.11 122,868 -0.47(-0.40%)
Dec 19, 2008 116.39 116.73 116.38 116.58 89,290 -0.24(-0.21%)
Dec 18, 2008 116.87 117.18 116.76 116.82 111,249 +0.42(+0.36%)
Dec 17, 2008 117.27 117.37 116.40 116.40 303,701 -0.52(-0.44%)
Dec 16, 2008 115.76 116.99 115.01 116.92 77,006 +0.97(+0.84%)
Dec 15, 2008 115.71 116.08 115.50 115.95 52,815 +0.10(+0.09%)
Dec 12, 2008 115.80 115.86 114.76 115.85 58,040 +0.36(+0.31%)
Dec 11, 2008 115.42 115.69 115.11 115.49 85,527 +0.12(+0.10%)
Dec 10, 2008 114.93 115.37 114.76 115.37 213,342 +0.15(+0.13%)
Dec 09, 2008 114.76 115.39 114.67 115.22 271,283 +0.71(+0.62%)
Dec 08, 2008 114.78 114.86 114.39 114.51 110,223 -0.38(-0.33%)
Dec 05, 2008 115.45 115.68 114.76 114.89 124,909 -0.90(-0.78%)
Dec 04, 2008 115.53 115.82 114.99 115.79 81,576 +0.44(+0.38%)
Dec 03, 2008 115.45 115.66 114.70 115.35 77,767 +0.18(+0.16%)
Dec 02, 2008 115.03 115.39 114.60 115.17 72,160 +0.11(+0.09%)
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.