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 (%)
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%)
May 01, 2008 86.34 86.36 85.90 85.90 231,015 -0.38(-0.45%)
Apr 30, 2008 86.10 86.35 85.90 86.29 128,656 +0.14(+0.16%)
Apr 29, 2008 86.12 86.25 86.03 86.15 125,201 +0.15(+0.18%)
Apr 28, 2008 85.86 86.07 85.86 86.00 27,834 +0.20(+0.23%)
Apr 25, 2008 85.87 85.99 85.74 85.80 119,883 -0.17(-0.20%)
Apr 24, 2008 86.18 86.25 85.84 85.97 143,017 -0.50(-0.58%)
Apr 23, 2008 86.54 86.56 86.39 86.47 35,304 -0.08(-0.09%)
Apr 22, 2008 86.43 86.58 86.42 86.55 85,371 +0.03(+0.04%)
Apr 21, 2008 86.50 86.65 86.37 86.52 112,043 -0.08(-0.09%)
Apr 18, 2008 86.39 86.62 86.10 86.60 249,079 -0.17(-0.19%)
Apr 17, 2008 86.91 87.02 86.57 86.77 93,588 -0.17(-0.19%)
Apr 16, 2008 87.37 87.42 86.87 86.94 114,019 -0.50(-0.57%)
Apr 15, 2008 87.54 87.64 87.39 87.43 33,442 -0.26(-0.30%)
Apr 14, 2008 87.75 87.90 87.67 87.69 68,383 -0.12(-0.14%)
Apr 11, 2008 87.77 87.86 87.73 87.82 38,957 +0.30(+0.35%)
Apr 10, 2008 87.75 87.81 87.43 87.51 51,856 -0.20(-0.23%)
Apr 09, 2008 87.47 87.78 87.39 87.71 92,232 +0.46(+0.52%)
Apr 08, 2008 87.36 87.45 87.24 87.26 331,698 +0.04(+0.05%)
Apr 07, 2008 87.31 87.44 87.02 87.22 105,605 -0.45(-0.51%)
Apr 04, 2008 87.54 87.70 87.54 87.66 37,567 +0.42(+0.49%)
Apr 03, 2008 87.56 87.58 87.18 87.24 46,866 -0.13(-0.15%)
Apr 02, 2008 87.47 87.53 87.22 87.37 171,671 -0.25(-0.28%)
Apr 01, 2008 87.94 87.94 87.54 87.62 175,091 -0.90(-1.02%)
Mar 31, 2008 88.56 88.57 88.42 88.52 57,801 +0.17(+0.19%)
Mar 28, 2008 88.20 88.37 88.06 88.35 45,832 +0.17(+0.19%)
Mar 27, 2008 88.09 88.28 88.02 88.18 27,494 -0.03(-0.04%)
Mar 26, 2008 88.21 88.27 88.02 88.22 121,378 +0.24(+0.27%)
Mar 25, 2008 88.05 88.18 87.85 87.98 83,975 +0.06(+0.07%)
Mar 24, 2008 88.38 88.41 87.87 87.91 123,086 -1.02(-1.15%)
Mar 21, 2008 89.02 89.05 88.72 88.94 76,360 +0.00(+0.00%)
Mar 20, 2008 89.02 89.05 88.72 88.94 76,360 -0.10(-0.11%)
Mar 19, 2008 88.50 89.04 88.43 89.03 202,461 +0.42(+0.47%)
Mar 18, 2008 89.02 89.04 88.54 88.62 63,731 -0.55(-0.62%)
Mar 17, 2008 89.20 89.43 88.97 89.17 100,356 +0.42(+0.48%)
Mar 14, 2008 88.30 88.85 88.30 88.74 239,579 +0.59(+0.67%)
Mar 13, 2008 88.50 88.58 88.01 88.15 149,971 -0.15(-0.17%)
Mar 12, 2008 87.79 88.32 87.70 88.30 38,367 +0.67(+0.77%)
Mar 11, 2008 87.75 87.87 87.60 87.63 37,992 -0.84(-0.95%)
Mar 10, 2008 88.18 88.56 88.16 88.47 57,239 +0.30(+0.34%)
Mar 07, 2008 88.28 88.32 87.81 88.17 108,979 +0.24(+0.27%)
Mar 06, 2008 87.67 88.02 87.67 87.93 56,276 +0.44(+0.50%)
Mar 05, 2008 87.76 87.78 87.41 87.49 70,236 -0.19(-0.22%)
Mar 04, 2008 87.87 88.10 87.62 87.68 33,618 -0.03(-0.04%)
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.