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 90.17 90.31 89.97 90.28 0 +0.31(+0.35%)
Feb 26, 2009 89.99 90.12 89.90 89.97 91,693 -0.14(-0.15%)
Feb 25, 2009 90.59 90.64 90.06 90.10 115,016 -0.47(-0.52%)
Feb 24, 2009 90.85 90.96 90.51 90.57 79,174 -0.19(-0.21%)
Feb 23, 2009 90.47 90.80 90.47 90.76 72,967 -0.09(-0.10%)
Feb 20, 2009 91.10 91.19 90.77 90.85 195,763 +0.19(+0.21%)
Feb 19, 2009 90.48 90.81 90.48 90.66 47,421 -0.14(-0.15%)
Feb 18, 2009 91.31 91.31 90.72 90.80 117,167 -0.51(-0.56%)
Feb 17, 2009 91.23 91.45 91.06 91.31 55,473 +0.85(+0.94%)
Feb 13, 2009 90.76 90.84 90.45 90.46 258,803 -0.49(-0.54%)
Feb 12, 2009 91.15 91.26 90.95 90.96 65,669 +0.05(+0.05%)
Feb 11, 2009 91.00 91.20 90.89 90.91 84,119 +0.08(+0.09%)
Feb 10, 2009 90.40 90.97 90.29 90.83 108,444 +0.77(+0.85%)
Feb 09, 2009 90.08 90.26 89.97 90.06 100,254 -0.12(-0.13%)
Feb 06, 2009 90.35 90.51 90.18 90.18 65,723 -0.38(-0.41%)
Feb 05, 2009 90.41 90.67 90.28 90.56 77,610 +0.06(+0.07%)
Feb 04, 2009 90.46 90.56 90.18 90.49 122,641 -0.05(-0.05%)
Feb 03, 2009 91.16 91.16 90.54 90.54 78,911 -0.75(-0.82%)
Feb 02, 2009 90.81 91.31 90.69 91.29 54,006 +0.23(+0.25%)
Jan 30, 2009 91.06 91.27 90.82 91.06 0 +0.09(+0.10%)
Jan 29, 2009 91.43 91.43 90.74 90.97 79,183 -0.38(-0.41%)
Jan 28, 2009 91.87 91.87 91.12 91.35 37,341 -0.44(-0.48%)
Jan 27, 2009 91.60 91.89 91.46 91.79 39,131 +0.26(+0.28%)
Jan 26, 2009 91.59 91.79 91.35 91.53 87,577 -0.14(-0.16%)
Jan 23, 2009 91.87 91.87 91.41 91.67 131,021 -0.10(-0.10%)
Jan 22, 2009 92.11 92.11 91.65 91.77 72,322 -0.18(-0.20%)
Jan 21, 2009 92.22 92.40 91.95 91.95 62,100 -0.47(-0.51%)
Jan 20, 2009 91.85 92.54 91.83 92.43 48,816 +0.02(+0.02%)
Jan 16, 2009 92.23 92.70 92.19 92.41 41,549 -0.31(-0.34%)
Jan 15, 2009 92.78 93.02 92.64 92.72 112,874 -0.13(-0.14%)
Jan 14, 2009 92.75 93.07 92.75 92.85 109,427 +0.28(+0.30%)
Jan 13, 2009 92.42 92.72 92.31 92.57 64,499 -0.04(-0.04%)
Jan 12, 2009 92.22 92.70 92.22 92.61 76,361 +0.21(+0.22%)
Jan 09, 2009 91.98 92.58 91.98 92.40 71,805 +0.28(+0.30%)
Jan 08, 2009 92.00 92.16 91.79 92.12 43,553 +0.18(+0.19%)
Jan 07, 2009 91.72 91.95 91.58 91.95 84,399 +0.14(+0.16%)
Jan 06, 2009 91.43 91.92 91.27 91.80 455,647 +0.09(+0.10%)
Jan 05, 2009 91.92 91.96 91.55 91.71 610,237 +0.06(+0.07%)
Jan 02, 2009 92.52 92.58 91.55 91.65 0 -0.59(-0.64%)
Jan 01, 2009 92.71 92.72 92.21 92.24 0 +0.00(+0.00%)
Dec 31, 2008 92.71 92.72 92.21 92.24 129,532 -0.36(-0.39%)
Dec 30, 2008 92.69 92.76 92.39 92.60 520,847 -0.10(-0.11%)
Dec 29, 2008 92.90 92.99 92.62 92.70 111,414 +0.02(+0.02%)
Dec 26, 2008 92.62 92.82 92.57 92.69 59,533 +0.10(+0.11%)
Dec 24, 2008 92.65 92.77 92.53 92.59 31,042 -0.05(-0.05%)
Dec 23, 2008 92.63 92.77 92.43 92.64 139,496 -0.04(-0.04%)
Dec 22, 2008 92.86 93.00 92.66 92.68 153,930 -0.37(-0.40%)
Dec 19, 2008 92.90 93.17 92.90 93.06 111,863 -0.19(-0.21%)
Dec 18, 2008 93.29 93.53 93.20 93.25 139,373 +0.34(+0.36%)
Dec 17, 2008 93.61 93.69 92.91 92.91 380,479 -0.42(-0.44%)
Dec 16, 2008 92.40 93.38 91.80 93.33 96,473 +0.77(+0.84%)
Dec 15, 2008 92.36 92.66 92.20 92.55 66,167 +0.08(+0.09%)
Dec 12, 2008 92.43 92.48 91.60 92.47 72,712 +0.29(+0.31%)
Dec 11, 2008 92.13 92.34 91.88 92.18 107,148 +0.10(+0.10%)
Dec 10, 2008 91.74 92.09 91.60 92.09 267,276 +0.12(+0.13%)
Dec 09, 2008 91.60 92.11 91.53 91.97 339,865 +0.57(+0.62%)
Dec 08, 2008 91.62 91.69 91.31 91.40 138,088 -0.30(-0.33%)
Dec 05, 2008 92.15 92.34 91.60 91.71 156,487 -0.72(-0.78%)
Dec 04, 2008 92.22 92.45 91.79 92.42 102,199 +0.35(+0.38%)
Dec 03, 2008 92.15 92.32 91.55 92.07 97,427 +0.14(+0.16%)
Dec 02, 2008 91.82 92.11 91.48 91.93 90,402 +0.09(+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.