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 29, 2011 94.94 95.13 94.91 95.11 32,105 +0.13(+0.14%)
Apr 28, 2011 94.94 95.05 94.86 94.98 25,153 +0.23(+0.24%)
Apr 27, 2011 94.55 94.76 94.52 94.75 42,122 -0.02(-0.02%)
Apr 26, 2011 94.65 94.77 94.57 94.77 55,601 +0.24(+0.25%)
Apr 25, 2011 94.42 94.57 94.41 94.53 28,125 +0.18(+0.19%)
Apr 21, 2011 94.33 94.46 94.33 94.35 24,664 +0.02(+0.02%)
Apr 20, 2011 94.47 94.47 94.29 94.33 71,754 -0.23(-0.25%)
Apr 19, 2011 94.52 94.60 94.47 94.56 75,175 +0.04(+0.04%)
Apr 18, 2011 94.38 94.57 94.28 94.52 184,490 +0.27(+0.29%)
Apr 15, 2011 94.22 94.30 94.13 94.25 52,648 +0.40(+0.43%)
Apr 14, 2011 94.15 94.18 93.84 93.85 120,069 -0.16(-0.17%)
Apr 13, 2011 93.72 94.02 93.72 94.01 90,335 +0.11(+0.11%)
Apr 12, 2011 93.73 93.93 93.73 93.91 63,475 +0.45(+0.48%)
Apr 11, 2011 93.45 93.55 93.35 93.45 32,350 +0.03(+0.04%)
Apr 08, 2011 93.41 93.49 93.32 93.42 65,579 -0.13(-0.14%)
Apr 07, 2011 93.45 93.62 93.39 93.55 59,266 +0.17(+0.18%)
Apr 06, 2011 93.47 93.55 93.36 93.38 136,018 -0.20(-0.21%)
Apr 05, 2011 93.85 93.85 93.55 93.58 66,221 -0.35(-0.38%)
Apr 04, 2011 93.93 94.02 93.86 93.93 130,117 +0.22(+0.24%)
Apr 01, 2011 93.43 93.73 93.41 93.71 442,129 +0.08(+0.09%)
Mar 31, 2011 93.89 93.91 93.61 93.63 161,509 -0.21(-0.23%)
Mar 30, 2011 93.71 93.84 93.67 93.84 35,478 +0.24(+0.25%)
Mar 29, 2011 93.77 93.84 93.57 93.60 83,433 -0.19(-0.20%)
Mar 28, 2011 93.71 93.87 93.69 93.79 48,825 -0.06(-0.06%)
Mar 25, 2011 94.11 94.19 93.79 93.85 89,047 -0.21(-0.23%)
Mar 24, 2011 94.17 94.25 94.05 94.06 58,690 -0.25(-0.27%)
Mar 23, 2011 94.52 94.57 94.30 94.32 45,464 -0.08(-0.09%)
Mar 22, 2011 94.28 94.42 94.27 94.40 28,025 -0.02(-0.02%)
Mar 21, 2011 94.43 94.56 94.41 94.42 144,070 -0.39(-0.42%)
Mar 18, 2011 94.74 94.92 94.71 94.81 157,443 -0.13(-0.14%)
Mar 17, 2011 94.92 95.02 94.74 94.94 169,275 -0.17(-0.18%)
Mar 16, 2011 94.86 95.33 94.78 95.11 248,271 +0.53(+0.56%)
Mar 15, 2011 94.83 94.86 94.54 94.58 66,093 +0.06(+0.06%)
Mar 14, 2011 94.55 94.69 94.50 94.52 106,569 +0.23(+0.24%)
Mar 11, 2011 94.33 94.37 94.16 94.29 886,929 -0.04(-0.04%)
Mar 10, 2011 94.04 94.36 93.94 94.33 86,155 +0.51(+0.54%)
Mar 09, 2011 93.70 93.94 93.61 93.83 94,177 +0.24(+0.25%)
Mar 08, 2011 93.63 93.64 93.50 93.59 39,691 -0.04(-0.04%)
Mar 07, 2011 93.51 93.86 93.51 93.63 117,630 -0.13(-0.13%)
Mar 04, 2011 93.44 93.77 93.43 93.75 115,485 +0.53(+0.57%)
Mar 03, 2011 93.42 93.44 93.20 93.23 308,677 -0.52(-0.56%)
Mar 02, 2011 93.93 94.06 93.75 93.75 125,849 -0.25(-0.26%)
Mar 01, 2011 93.64 94.00 93.60 94.00 88,654 +0.12(+0.13%)
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%)
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.