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 (%)
Mar 30, 2007 80.86 80.94 80.69 80.82 34,493 -0.01(-0.01%)
Mar 29, 2007 80.82 80.87 80.82 80.82 8,873 -0.09(-0.11%)
Mar 28, 2007 81.00 81.06 80.91 80.91 2,624 +0.02(+0.03%)
Mar 27, 2007 80.86 80.90 80.84 80.89 39,367 -0.02(-0.02%)
Mar 26, 2007 80.78 81.02 80.78 80.90 10,248 +0.10(+0.13%)
Mar 23, 2007 80.96 80.96 80.80 80.80 21,745 -0.08(-0.10%)
Mar 22, 2007 80.98 80.98 80.86 80.88 5,373 -0.15(-0.19%)
Mar 21, 2007 80.87 81.10 80.81 81.03 34,993 +0.16(+0.20%)
Mar 20, 2007 80.90 80.90 80.86 80.87 12,622 +0.13(+0.16%)
Mar 19, 2007 80.74 80.79 80.73 80.74 2,499 -0.14(-0.17%)
Mar 16, 2007 80.82 80.90 80.82 80.88 11,872 +0.02(+0.02%)
Mar 15, 2007 80.92 80.92 80.86 80.86 25,620 -0.08(-0.10%)
Mar 14, 2007 80.98 81.06 80.93 80.94 6,248 -0.02(-0.02%)
Mar 13, 2007 80.71 81.03 80.86 80.96 31,494 +0.25(+0.31%)
Mar 12, 2007 80.70 80.74 80.63 80.71 10,373 +0.14(+0.18%)
Mar 09, 2007 80.51 80.60 80.51 80.57 10,498 -0.29(-0.36%)
Mar 08, 2007 80.80 80.86 80.79 80.86 4,374 +0.02(+0.02%)
Mar 07, 2007 80.74 80.84 80.74 80.84 5,748 +0.11(+0.14%)
Mar 06, 2007 80.70 80.82 80.66 80.73 12,747 -0.08(-0.10%)
Mar 05, 2007 80.90 80.90 80.78 80.81 10,622 +0.02(+0.03%)
Mar 02, 2007 80.75 80.78 80.69 80.78 16,996 +0.22(+0.28%)
Mar 01, 2007 80.67 80.78 80.56 80.56 60,863 -0.27(-0.34%)
Feb 28, 2007 80.98 80.98 80.79 80.83 157,470 -0.14(-0.18%)
Feb 27, 2007 80.68 81.03 80.68 80.98 15,372 +0.49(+0.61%)
Feb 26, 2007 80.46 80.51 80.45 80.49 1,749 +0.14(+0.17%)
Feb 23, 2007 80.20 80.39 80.20 80.35 16,621 +0.17(+0.21%)
Feb 22, 2007 80.18 80.18 80.18 80.18 249 -0.12(-0.15%)
Feb 21, 2007 80.26 80.30 80.26 80.30 2,374 +0.07(+0.09%)
Feb 20, 2007 80.21 80.27 80.21 80.23 6,748 -0.01(-0.01%)
Feb 16, 2007 80.25 80.25 80.22 80.24 20,371 +0.01(+0.01%)
Feb 15, 2007 80.21 80.26 80.19 80.23 12,372 +0.12(+0.15%)
Feb 14, 2007 79.93 80.12 79.93 80.11 20,746 +0.34(+0.43%)
Feb 13, 2007 79.86 79.86 79.77 79.77 2,374 -0.03(-0.04%)
Feb 12, 2007 79.86 79.90 79.78 79.80 6,248 -0.06(-0.08%)
Feb 09, 2007 79.86 79.86 79.86 79.86 2,499 -0.18(-0.22%)
Feb 08, 2007 79.99 80.04 79.98 80.04 9,373 +0.03(+0.04%)
Feb 07, 2007 79.98 80.01 79.97 80.01 2,749 +0.09(+0.11%)
Feb 06, 2007 79.75 79.92 79.75 79.92 8,248 +0.14(+0.17%)
Feb 05, 2007 79.78 79.78 79.78 79.78 8,873 +0.10(+0.13%)
Feb 02, 2007 79.66 79.74 79.66 79.68 8,498 +0.04(+0.05%)
Feb 01, 2007 79.68 79.81 79.63 79.64 1,999 -0.25(-0.31%)
Jan 31, 2007 79.75 79.89 79.75 79.89 4,499 +0.21(+0.26%)
Jan 30, 2007 79.70 79.70 79.68 79.68 499 +0.04(+0.05%)
Jan 29, 2007 79.70 79.70 79.61 79.64 3,874 -0.02(-0.03%)
Jan 26, 2007 79.64 79.66 79.60 79.66 1,499 +0.01(+0.01%)
Jan 25, 2007 79.74 79.74 79.66 79.66 2,624 -0.16(-0.20%)
Jan 24, 2007 79.82 79.82 79.82 79.82 1,624 +0.03(+0.04%)
Jan 23, 2007 79.82 79.82 79.78 79.78 1,499 -0.11(-0.14%)
Jan 22, 2007 79.94 79.94 79.90 79.90 1,499 +0.04(+0.05%)
Jan 19, 2007 79.84 79.90 79.84 79.86 2,499 -0.09(-0.11%)
Jan 18, 2007 79.89 79.94 79.89 79.94 7,748 +0.07(+0.09%)
Jan 17, 2007 79.97 79.97 79.86 79.87 874 -0.01(-0.01%)
Jan 16, 2007 79.88 79.88 79.88 79.88 749 -0.08(-0.10%)
Jan 12, 2007 79.92 79.96 79.90 79.96 1,874 +0.01(+0.01%)
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.