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 90.39 90.53 90.19 90.50 0 +0.31(+0.35%)
Feb 26, 2009 90.21 90.34 90.12 90.19 91,470 -0.14(-0.15%)
Feb 25, 2009 90.81 90.87 90.28 90.32 114,737 -0.47(-0.52%)
Feb 24, 2009 91.07 91.18 90.73 90.79 78,982 -0.19(-0.21%)
Feb 23, 2009 90.69 91.03 90.69 90.99 72,789 -0.09(-0.10%)
Feb 20, 2009 91.32 91.41 90.99 91.07 195,288 +0.19(+0.21%)
Feb 19, 2009 90.70 91.03 90.70 90.88 47,306 -0.14(-0.15%)
Feb 18, 2009 91.53 91.53 90.95 91.02 116,882 -0.51(-0.56%)
Feb 17, 2009 91.46 91.67 91.28 91.53 55,338 +0.85(+0.94%)
Feb 13, 2009 90.99 91.06 90.67 90.68 258,174 -0.50(-0.54%)
Feb 12, 2009 91.37 91.48 91.17 91.18 65,510 +0.05(+0.05%)
Feb 11, 2009 91.22 91.43 91.11 91.13 83,915 +0.08(+0.09%)
Feb 10, 2009 90.62 91.19 90.51 91.05 108,180 +0.77(+0.85%)
Feb 09, 2009 90.30 90.48 90.19 90.28 100,011 -0.12(-0.13%)
Feb 06, 2009 90.57 90.73 90.40 90.40 65,563 -0.38(-0.41%)
Feb 05, 2009 90.63 90.89 90.50 90.78 77,421 +0.06(+0.07%)
Feb 04, 2009 90.68 90.78 90.40 90.71 122,343 -0.05(-0.05%)
Feb 03, 2009 91.38 91.38 90.76 90.76 78,720 -0.75(-0.82%)
Feb 02, 2009 91.03 91.53 90.91 91.51 53,874 +0.23(+0.25%)
Jan 30, 2009 91.28 91.50 91.04 91.28 0 +0.09(+0.10%)
Jan 29, 2009 91.66 91.66 90.96 91.19 78,991 -0.38(-0.41%)
Jan 28, 2009 92.09 92.09 91.34 91.57 37,250 -0.44(-0.48%)
Jan 27, 2009 91.83 92.11 91.68 92.01 39,036 +0.26(+0.28%)
Jan 26, 2009 91.82 92.02 91.58 91.75 87,364 -0.14(-0.16%)
Jan 23, 2009 92.09 92.09 91.63 91.90 130,702 -0.10(-0.10%)
Jan 22, 2009 92.33 92.33 91.87 91.99 72,146 -0.18(-0.20%)
Jan 21, 2009 92.45 92.63 92.18 92.18 61,949 -0.47(-0.51%)
Jan 20, 2009 92.07 92.76 92.06 92.65 48,698 +0.02(+0.02%)
Jan 16, 2009 92.46 92.92 92.42 92.63 41,448 -0.31(-0.34%)
Jan 15, 2009 93.00 93.24 92.87 92.95 112,599 -0.13(-0.14%)
Jan 14, 2009 92.98 93.30 92.98 93.07 109,161 +0.28(+0.30%)
Jan 13, 2009 92.65 92.95 92.54 92.79 64,342 -0.04(-0.04%)
Jan 12, 2009 92.45 92.92 92.44 92.83 76,175 +0.21(+0.22%)
Jan 09, 2009 92.20 92.81 92.20 92.63 71,631 +0.28(+0.30%)
Jan 08, 2009 92.23 92.39 92.02 92.35 43,448 +0.18(+0.19%)
Jan 07, 2009 91.95 92.17 91.80 92.17 84,194 +0.14(+0.16%)
Jan 06, 2009 91.65 92.15 91.50 92.03 454,540 +0.09(+0.10%)
Jan 05, 2009 92.15 92.18 91.78 91.94 608,754 +0.06(+0.07%)
Jan 02, 2009 92.75 92.80 91.78 91.87 0 -0.59(-0.64%)
Jan 01, 2009 92.94 92.95 92.43 92.47 0 +0.00(+0.00%)
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%)
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.