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 (%)
Apr 30, 2009 90.27 90.45 90.11 90.45 159,608 +0.10(+0.11%)
Apr 29, 2009 90.63 90.73 90.19 90.35 51,036 -0.28(-0.31%)
Apr 28, 2009 90.99 91.00 90.54 90.63 71,447 -0.31(-0.34%)
Apr 27, 2009 90.83 90.95 90.63 90.95 69,938 +0.38(+0.42%)
Apr 24, 2009 90.64 90.69 90.50 90.56 37,797 -0.18(-0.20%)
Apr 23, 2009 90.73 90.83 90.56 90.75 43,966 -0.03(-0.04%)
Apr 22, 2009 90.90 90.95 90.62 90.78 81,404 -0.04(-0.04%)
Apr 21, 2009 91.23 91.28 90.79 90.82 33,138 -0.23(-0.25%)
Apr 20, 2009 90.91 91.14 90.91 91.04 56,626 +0.36(+0.40%)
Apr 17, 2009 90.96 91.02 90.62 90.68 66,256 -0.42(-0.46%)
Apr 16, 2009 91.20 91.40 91.05 91.10 161,791 -0.26(-0.28%)
Apr 15, 2009 91.40 91.45 91.18 91.35 72,052 +0.03(+0.04%)
Apr 14, 2009 91.18 91.39 91.13 91.32 97,222 +0.26(+0.29%)
Apr 13, 2009 91.00 91.15 90.87 91.06 108,195 +0.39(+0.43%)
Apr 09, 2009 90.67 90.92 90.55 90.67 65,241 -0.19(-0.21%)
Apr 08, 2009 90.91 90.99 90.71 90.86 64,870 +0.10(+0.11%)
Apr 07, 2009 90.83 90.92 90.70 90.75 168,094 +0.14(+0.15%)
Apr 06, 2009 90.79 90.83 90.60 90.62 146,063 -0.11(-0.12%)
Apr 03, 2009 91.23 91.29 90.73 90.73 57,777 -0.70(-0.76%)
Apr 02, 2009 91.58 91.60 91.28 91.43 104,415 -0.38(-0.41%)
Apr 01, 2009 91.87 91.87 91.54 91.80 118,027 -0.10(-0.11%)
Mar 31, 2009 91.66 91.91 91.66 91.90 1,652,711 +0.33(+0.37%)
Mar 30, 2009 91.63 91.68 91.50 91.57 34,903 +0.20(+0.22%)
Mar 26, 2009 91.09 91.43 91.08 91.37 62,471 +0.22(+0.24%)
Mar 25, 2009 91.31 91.47 90.99 91.15 48,643 -0.23(-0.25%)
Mar 24, 2009 91.50 91.67 91.26 91.39 99,046 -0.09(-0.10%)
Mar 23, 2009 91.62 91.64 91.47 91.47 49,629 -0.16(-0.17%)
Mar 20, 2009 91.83 91.90 91.63 91.63 36,888 -0.03(-0.03%)
Mar 19, 2009 93.98 93.98 91.65 91.67 109,199 -0.23(-0.25%)
Mar 18, 2009 90.47 91.99 90.40 91.90 66,724 +1.66(+1.84%)
Mar 17, 2009 90.44 90.65 90.19 90.23 63,361 -0.21(-0.23%)
Mar 16, 2009 90.46 90.63 90.40 90.44 56,495 -0.34(-0.38%)
Mar 13, 2009 90.42 90.91 90.39 90.79 0 +0.24(+0.27%)
Mar 12, 2009 90.53 90.76 90.43 90.55 131,971 +0.15(+0.17%)
Mar 11, 2009 90.19 90.56 89.97 90.39 80,927 +0.13(+0.14%)
Mar 10, 2009 90.46 90.46 90.19 90.27 118,637 -0.39(-0.43%)
Mar 09, 2009 90.82 90.82 90.40 90.66 52,645 -0.06(-0.07%)
Mar 06, 2009 90.68 91.07 90.62 90.72 0 -0.17(-0.18%)
Mar 05, 2009 90.75 91.07 90.59 90.89 108,854 +0.38(+0.42%)
Mar 04, 2009 90.36 90.51 90.25 90.51 63,131 -0.40(-0.44%)
Mar 02, 2009 90.55 90.93 90.54 90.90 118,763 +0.40(+0.45%)
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%)
Dec 01, 2008 91.58 92.39 91.47 92.07 262,751 +0.76(+0.83%)
Nov 28, 2008 91.06 91.39 90.96 91.31 87,041 +0.34(+0.37%)
Nov 26, 2008 91.04 91.11 90.87 90.96 148,571 +0.13(+0.14%)
Nov 25, 2008 90.54 91.07 90.51 90.83 85,811 +0.73(+0.81%)
Nov 24, 2008 90.57 90.59 90.09 90.11 115,715 -0.74(-0.82%)
Nov 21, 2008 90.70 91.06 90.63 90.85 216,912 -0.44(-0.48%)
Nov 20, 2008 91.19 91.29 90.87 91.29 423,212 +0.58(+0.64%)
Nov 19, 2008 90.17 90.74 90.09 90.71 119,413 +0.51(+0.57%)
Nov 18, 2008 89.86 90.24 89.77 90.20 253,090 +0.40(+0.45%)
Nov 17, 2008 89.70 89.85 89.62 89.80 69,918 +0.06(+0.07%)
Nov 14, 2008 89.54 89.81 89.44 89.74 117,766 +0.53(+0.59%)
Nov 13, 2008 89.50 89.70 89.15 89.21 130,036 -0.30(-0.33%)
Nov 12, 2008 89.15 89.53 89.13 89.50 78,115 +0.30(+0.34%)
Nov 11, 2008 89.04 89.20 88.81 89.20 94,732 +0.17(+0.19%)
Nov 10, 2008 88.70 89.03 88.51 89.03 46,822 +0.16(+0.18%)
Nov 07, 2008 88.92 89.06 88.68 88.87 311,476 -0.33(-0.37%)
Nov 06, 2008 88.87 89.27 88.76 89.20 104,332 +0.07(+0.08%)
Nov 05, 2008 89.03 89.19 88.88 89.14 48,532 +0.12(+0.13%)
Nov 04, 2008 88.34 89.02 88.17 89.02 86,028 +0.64(+0.72%)
Nov 03, 2008 88.02 88.39 87.88 88.38 396,426 +0.22(+0.25%)
Oct 31, 2008 88.46 88.46 87.89 88.15 282,740 +0.33(+0.37%)
Oct 30, 2008 87.96 88.15 87.79 87.82 115,248 -0.42(-0.47%)
Oct 29, 2008 88.09 88.50 87.89 88.24 77,259 +0.15(+0.17%)
Oct 28, 2008 88.02 88.46 87.94 88.09 137,790 -0.20(-0.23%)
Oct 27, 2008 88.38 88.71 88.15 88.29 299,699 -0.05(-0.06%)
Oct 24, 2008 88.88 89.00 88.30 88.34 75,117 -0.12(-0.13%)
Oct 23, 2008 88.57 88.91 88.24 88.46 136,851 -0.04(-0.05%)
Oct 22, 2008 88.34 88.57 88.13 88.50 141,953 +0.43(+0.49%)
Oct 21, 2008 88.06 88.36 87.73 88.07 203,777 +0.42(+0.47%)
Oct 20, 2008 87.46 87.69 87.26 87.66 101,829 +0.21(+0.24%)
Oct 17, 2008 87.55 87.74 87.19 87.45 75,049 -0.04(-0.05%)
Oct 16, 2008 87.19 87.67 87.19 87.49 104,812 +0.14(+0.16%)
Oct 15, 2008 86.96 87.54 86.85 87.34 443,046 +0.50(+0.57%)
Oct 14, 2008 86.38 87.06 86.38 86.85 352,602 +0.43(+0.50%)
Oct 13, 2008 87.22 87.30 86.41 86.42 119,831 -1.18(-1.35%)
Oct 10, 2008 87.50 87.74 87.15 87.60 367,970 +0.03(+0.04%)
Oct 09, 2008 87.29 87.71 87.20 87.57 403,241 -0.31(-0.36%)
Oct 08, 2008 89.18 89.35 87.39 87.88 184,995 -1.10(-1.24%)
Oct 07, 2008 88.50 89.00 88.42 88.98 128,463 +0.19(+0.22%)
Oct 06, 2008 88.59 89.07 88.48 88.79 297,337 +0.60(+0.68%)
Oct 03, 2008 87.99 88.25 87.42 88.19 509,934 +0.25(+0.28%)
Oct 02, 2008 87.54 88.06 87.49 87.94 111,556 +0.66(+0.75%)
Oct 01, 2008 87.29 87.64 87.04 87.29 104,576 +0.21(+0.24%)
Sep 30, 2008 87.95 87.95 86.91 87.08 349,767 -0.73(-0.83%)
Sep 29, 2008 87.23 88.34 87.23 87.81 252,642 +1.13(+1.30%)
Sep 26, 2008 86.87 87.04 86.61 86.68 0 -0.03(-0.04%)
Sep 25, 2008 87.11 87.11 86.53 86.71 124,391 -0.49(-0.56%)
Sep 24, 2008 86.95 87.32 86.89 87.20 135,810 +0.46(+0.53%)
Sep 23, 2008 86.94 86.94 86.60 86.74 95,271 +0.08(+0.09%)
Sep 22, 2008 86.25 86.72 86.19 86.66 153,453 +0.10(+0.11%)
Sep 19, 2008 86.50 86.95 86.42 86.57 0 -1.40(-1.59%)
Sep 18, 2008 88.09 88.86 87.88 87.97 1,174,809 -0.55(-0.62%)
Sep 17, 2008 88.27 88.56 87.99 88.52 454,029 +0.82(+0.93%)
Sep 16, 2008 88.84 88.84 87.69 87.70 431,129 -0.32(-0.36%)
Sep 15, 2008 87.96 88.10 87.58 88.02 515,375 +1.26(+1.46%)
Sep 12, 2008 86.95 87.05 86.61 86.76 460,322 -0.14(-0.16%)
Sep 11, 2008 87.19 87.20 86.89 86.90 222,807 -0.03(-0.04%)
Sep 10, 2008 86.74 87.02 86.67 86.93 90,709 -0.10(-0.12%)
Sep 09, 2008 86.55 87.07 86.55 87.03 133,086 +0.27(+0.31%)
Sep 08, 2008 86.34 86.76 86.23 86.76 378,034 -0.11(-0.13%)
Sep 05, 2008 87.21 87.30 86.83 86.87 0 -0.16(-0.18%)
Sep 04, 2008 86.81 87.05 86.74 87.03 124,560 +0.30(+0.34%)
Sep 03, 2008 86.58 86.80 86.58 86.74 760,628 +0.22(+0.25%)
Sep 02, 2008 85.97 86.57 85.97 86.52 331,611 +0.09(+0.10%)
Aug 29, 2008 86.30 86.43 86.25 86.43 67,073 -0.06(-0.07%)
Aug 28, 2008 86.42 86.52 86.34 86.50 72,761 -0.10(-0.12%)
Aug 27, 2008 86.34 86.62 86.33 86.60 123,826 +0.10(+0.12%)
Aug 26, 2008 86.44 86.50 86.34 86.50 64,340 +0.06(+0.06%)
Aug 25, 2008 86.42 86.50 86.39 86.44 128,018 +0.28(+0.32%)
Aug 22, 2008 86.18 86.21 86.08 86.16 42,107 -0.20(-0.23%)
Aug 21, 2008 86.50 86.50 86.30 86.36 81,552 -0.19(-0.22%)
Aug 20, 2008 86.39 86.62 86.39 86.55 90,370 +0.20(+0.23%)
Aug 19, 2008 86.49 86.49 86.26 86.35 175,469 -0.01(-0.01%)
Aug 18, 2008 86.21 86.37 86.17 86.36 30,000 +0.17(+0.19%)
Aug 15, 2008 86.08 86.33 85.94 86.19 0 +0.18(+0.20%)
Aug 14, 2008 85.99 86.03 85.87 86.02 157,561 +0.17(+0.20%)
Aug 13, 2008 86.07 86.07 85.76 85.85 111,978 -0.14(-0.17%)
Aug 12, 2008 85.84 86.01 85.81 85.99 310,746 +0.42(+0.50%)
Aug 11, 2008 85.77 85.77 85.38 85.57 29,238 -0.26(-0.31%)
Aug 08, 2008 85.98 85.98 85.73 85.83 47,092 -0.14(-0.16%)
Aug 07, 2008 85.67 85.99 85.67 85.97 23,770 +0.54(+0.63%)
Aug 06, 2008 85.42 85.45 85.22 85.43 176,852 -0.03(-0.04%)
Aug 05, 2008 85.52 85.61 85.46 85.46 135,613 -0.18(-0.21%)
Aug 04, 2008 85.62 85.80 85.56 85.64 493,366 -0.05(-0.06%)
Aug 01, 2008 85.56 85.71 85.56 85.69 30,625 -0.12(-0.14%)
Jul 31, 2008 85.76 85.86 85.66 85.81 31,222 +0.42(+0.49%)
Jul 30, 2008 85.18 85.45 85.13 85.39 110,594 +0.11(+0.13%)
Jul 29, 2008 85.28 85.39 85.21 85.28 53,923 -0.24(-0.28%)
Jul 28, 2008 85.40 85.55 85.34 85.52 96,226 +0.38(+0.45%)
Jul 25, 2008 85.28 85.40 85.06 85.14 731,824 -0.25(-0.29%)
Jul 24, 2008 84.93 85.40 84.90 85.38 115,032 +0.54(+0.63%)
Jul 23, 2008 84.78 84.86 84.62 84.85 70,480 -0.09(-0.10%)
Jul 22, 2008 85.12 85.12 84.84 84.94 22,806 -0.21(-0.24%)
Jul 21, 2008 85.03 85.16 84.90 85.14 37,018 +0.10(+0.11%)
Jul 18, 2008 85.37 85.48 85.02 85.05 144,174 -0.29(-0.34%)
Jul 17, 2008 85.65 85.73 85.20 85.34 77,860 -0.36(-0.42%)
Jul 16, 2008 85.98 86.04 85.70 85.70 192,938 -0.38(-0.44%)
Jul 15, 2008 85.97 86.32 85.94 86.07 334,093 +0.28(+0.33%)
Jul 14, 2008 85.50 85.90 85.42 85.79 48,199 +0.35(+0.41%)
Jul 11, 2008 85.96 85.96 85.36 85.44 35,217 -0.60(-0.70%)
Jul 10, 2008 86.00 86.12 85.92 86.04 34,077 -0.03(-0.04%)
Jul 09, 2008 85.61 86.10 85.61 86.07 29,793 +0.36(+0.42%)
Jul 08, 2008 85.60 85.82 85.60 85.71 18,290 +0.06(+0.07%)
Jul 07, 2008 85.42 85.85 85.36 85.65 96,822 +0.21(+0.24%)
Jul 04, 2008 85.29 85.48 85.26 85.44 233,227 +0.00(+0.00%)
Jul 03, 2008 85.29 85.48 85.26 85.44 233,227 +0.14(+0.16%)
Jul 02, 2008 85.22 85.36 85.14 85.30 262,762 +0.20(+0.24%)
Jul 01, 2008 85.54 85.54 85.09 85.10 111,908 -0.31(-0.37%)
Jun 30, 2008 85.26 85.46 85.25 85.42 20,412 +0.04(+0.05%)
Jun 27, 2008 85.34 85.43 85.27 85.38 30,560 +0.24(+0.28%)
Jun 26, 2008 85.02 85.16 84.90 85.14 97,945 +0.45(+0.53%)
Jun 25, 2008 84.65 84.74 84.39 84.69 147,618 +0.06(+0.08%)
Jun 24, 2008 84.48 84.75 84.48 84.62 78,253 +0.30(+0.36%)
Jun 23, 2008 84.46 84.48 84.25 84.32 60,548 -0.11(-0.13%)
Jun 20, 2008 84.46 84.56 84.36 84.43 15,213 +0.32(+0.38%)
Jun 19, 2008 84.27 84.37 84.11 84.11 32,418 -0.36(-0.43%)
Jun 18, 2008 84.33 84.53 84.28 84.47 38,997 +0.26(+0.31%)
Jun 17, 2008 84.06 84.22 83.96 84.21 46,522 +0.35(+0.42%)
Jun 16, 2008 84.05 84.05 83.85 83.86 45,556 -0.02(-0.03%)
Jun 13, 2008 84.06 84.29 83.85 83.88 294,765 -0.09(-0.10%)
Jun 12, 2008 84.33 84.38 83.95 83.97 56,798 -0.76(-0.90%)
Jun 11, 2008 84.72 84.92 84.50 84.73 26,592 +0.26(+0.31%)
Jun 10, 2008 84.63 84.77 84.42 84.46 198,117 -0.51(-0.60%)
Jun 09, 2008 85.19 85.31 84.93 84.98 75,300 -0.70(-0.81%)
Jun 06, 2008 85.41 85.76 85.41 85.67 41,980 +0.54(+0.64%)
Jun 05, 2008 85.22 85.35 85.13 85.13 123,285 -0.32(-0.37%)
Jun 04, 2008 85.74 85.74 85.39 85.45 423,498 -0.16(-0.19%)
Jun 03, 2008 85.14 85.71 85.07 85.61 825,913 +0.44(+0.52%)
Jun 02, 2008 85.78 85.78 82.79 85.17 201,470 +0.15(+0.18%)
May 30, 2008 85.10 85.14 85.00 85.02 65,840 +0.17(+0.20%)
May 29, 2008 84.87 84.94 84.62 84.85 141,860 -0.20(-0.24%)
May 28, 2008 85.30 85.34 85.04 85.05 78,888 -0.41(-0.48%)
May 27, 2008 85.50 85.68 85.44 85.46 115,531 -0.38(-0.44%)
May 26, 2008 85.65 85.83 85.62 85.83 0 +0.00(+0.00%)
May 23, 2008 85.65 85.83 85.62 85.83 66,050 +0.36(+0.43%)
May 22, 2008 85.65 85.65 85.33 85.47 113,359 -0.50(-0.58%)
May 21, 2008 85.98 86.12 85.89 85.97 75,524 -0.17(-0.20%)
May 20, 2008 86.05 86.19 86.01 86.14 106,982 +0.18(+0.20%)
May 19, 2008 85.86 85.98 85.70 85.96 29,483 +0.20(+0.23%)
May 16, 2008 85.71 86.06 85.71 85.76 39,108 -0.14(-0.17%)
May 15, 2008 85.53 85.90 85.53 85.90 216,295 +0.39(+0.45%)
May 14, 2008 85.81 85.81 85.33 85.52 57,431 -0.11(-0.13%)
May 13, 2008 85.86 85.90 85.62 85.63 63,861 -0.54(-0.63%)
May 12, 2008 86.26 86.43 86.18 86.18 27,022 -0.15(-0.18%)
May 09, 2008 86.42 86.47 86.28 86.33 6,458 +0.02(+0.02%)
May 08, 2008 86.02 86.31 85.99 86.31 21,783 +0.40(+0.47%)
May 07, 2008 85.60 85.94 85.60 85.91 58,129 +0.24(+0.28%)
May 06, 2008 85.94 86.00 85.66 85.67 104,040 -0.06(-0.07%)
May 05, 2008 85.77 85.83 85.40 85.74 111,916 +0.14(+0.16%)
May 02, 2008 85.58 85.79 85.54 85.60 189,049 -0.30(-0.35%)
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.