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 28, 2011 93.85 93.91 93.82 93.88 140,983 +0.11(+0.12%)
Feb 25, 2011 93.60 93.78 93.60 93.76 64,974 +0.12(+0.13%)
Feb 24, 2011 93.70 93.83 93.59 93.64 31,952 +0.04(+0.04%)
Feb 23, 2011 93.70 93.80 93.54 93.60 29,932 -0.13(-0.14%)
Feb 22, 2011 93.34 93.73 93.31 93.73 77,657 +0.57(+0.62%)
Feb 18, 2011 92.91 93.16 92.89 93.16 102,850 +0.07(+0.07%)
Feb 17, 2011 93.05 93.15 93.01 93.09 94,834 +0.26(+0.28%)
Feb 16, 2011 92.83 92.95 92.66 92.82 59,982 -0.04(-0.04%)
Feb 15, 2011 92.69 92.87 92.68 92.86 67,370 +0.11(+0.12%)
Feb 14, 2011 92.63 92.85 92.63 92.75 181,585 +0.02(+0.02%)
Feb 11, 2011 92.80 92.97 92.67 92.73 171,760 +0.15(+0.16%)
Feb 10, 2011 92.71 92.80 92.52 92.58 92,035 -0.20(-0.22%)
Feb 09, 2011 92.64 92.91 92.53 92.78 203,339 +0.28(+0.30%)
Feb 08, 2011 92.88 92.93 92.47 92.50 637,563 -0.44(-0.48%)
Feb 07, 2011 92.82 93.00 92.77 92.94 240,976 -0.07(-0.08%)
Feb 04, 2011 93.24 93.29 92.90 93.02 140,912 -0.39(-0.42%)
Feb 03, 2011 93.51 93.60 93.39 93.41 70,928 -0.35(-0.37%)
Feb 02, 2011 94.11 94.11 93.67 93.75 92,442 -0.23(-0.24%)
Feb 01, 2011 94.07 94.13 93.93 93.98 131,505 -0.29(-0.31%)
Jan 31, 2011 94.46 94.50 94.20 94.28 128,632 -0.15(-0.16%)
Jan 28, 2011 94.06 94.51 94.04 94.43 180,859 +0.25(+0.26%)
Jan 27, 2011 94.04 94.22 93.93 94.18 126,136 +0.20(+0.21%)
Jan 26, 2011 94.06 94.11 93.90 93.98 126,488 -0.23(-0.24%)
Jan 25, 2011 94.08 94.28 93.88 94.21 81,622 +0.29(+0.30%)
Jan 24, 2011 93.91 94.02 93.87 93.93 52,974 +0.01(+0.01%)
Jan 21, 2011 93.70 93.92 93.64 93.92 46,994 +0.14(+0.15%)
Jan 20, 2011 93.94 93.97 93.67 93.78 92,139 -0.42(-0.44%)
Jan 19, 2011 94.06 94.23 94.06 94.20 106,952 +0.11(+0.12%)
Jan 18, 2011 94.10 94.16 93.92 94.08 149,638 -0.15(-0.16%)
Jan 14, 2011 94.39 94.50 94.19 94.23 89,941 -0.07(-0.08%)
Jan 13, 2011 93.97 94.31 93.93 94.30 145,117 +0.37(+0.39%)
Jan 12, 2011 93.82 94.02 93.68 93.93 152,513 -0.10(-0.10%)
Jan 11, 2011 94.23 94.23 93.95 94.03 55,928 -0.18(-0.19%)
Jan 10, 2011 94.09 94.21 94.06 94.21 436,162 +0.24(+0.25%)
Jan 07, 2011 93.69 94.11 93.66 93.97 115,562 +0.47(+0.51%)
Jan 06, 2011 93.43 93.57 93.35 93.50 283,609 +0.20(+0.22%)
Jan 05, 2011 93.38 93.43 93.15 93.30 81,121 -0.52(-0.56%)
Jan 04, 2011 93.84 93.98 93.70 93.82 49,534 +0.06(+0.06%)
Jan 03, 2011 93.48 93.82 93.39 93.76 108,232 +0.05(+0.05%)
Dec 31, 2010 93.53 93.87 93.53 93.71 39,313 +0.16(+0.17%)
Dec 30, 2010 93.63 93.63 93.40 93.56 66,942 -0.15(-0.16%)
Dec 29, 2010 93.08 93.77 93.03 93.71 157,742 +0.67(+0.72%)
Dec 28, 2010 93.44 93.48 92.90 93.03 179,770 -0.47(-0.50%)
Dec 27, 2010 93.29 93.52 93.14 93.50 64,836 +0.11(+0.11%)
Dec 23, 2010 93.47 93.47 93.35 93.40 59,103 -0.26(-0.27%)
Dec 22, 2010 93.78 93.81 93.52 93.65 125,925 -0.15(-0.16%)
Dec 21, 2010 93.82 93.89 93.59 93.81 158,105 +0.02(+0.03%)
Dec 20, 2010 93.94 94.07 93.69 93.78 118,684 +0.05(+0.05%)
Dec 17, 2010 93.45 93.83 93.40 93.73 251,541 +0.42(+0.45%)
Dec 16, 2010 93.09 93.36 92.84 93.32 134,466 +0.21(+0.23%)
Dec 15, 2010 93.38 93.53 92.94 93.10 123,274 -0.17(-0.18%)
Dec 14, 2010 93.71 93.76 93.08 93.27 155,872 -0.54(-0.57%)
Dec 13, 2010 93.45 93.93 93.39 93.81 218,636 +0.33(+0.35%)
Dec 10, 2010 93.77 93.80 93.48 93.49 139,532 -0.33(-0.36%)
Dec 09, 2010 94.03 94.07 93.77 93.82 304,700 -0.18(-0.19%)
Dec 08, 2010 94.07 94.12 93.70 94.00 109,205 -0.60(-0.63%)
Dec 07, 2010 95.05 95.09 94.48 94.60 123,011 -0.77(-0.80%)
Dec 06, 2010 95.30 95.40 95.26 95.36 279,649 +0.36(+0.38%)
Dec 03, 2010 95.25 95.25 94.91 95.00 271,291 +0.19(+0.20%)
Dec 02, 2010 94.96 95.07 94.81 94.82 55,913 -0.22(-0.23%)
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.