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 29, 2009 88.97 89.44 88.95 89.41 137,835 +0.54(+0.61%)
May 28, 2009 89.11 89.11 88.58 88.86 292,429 -0.01(-0.02%)
May 27, 2009 89.22 89.39 88.82 88.88 79,758 -0.35(-0.39%)
May 26, 2009 89.81 89.85 89.21 89.22 161,871 -0.38(-0.42%)
May 22, 2009 89.77 89.78 89.50 89.60 74,192 -0.25(-0.28%)
May 21, 2009 90.39 90.39 89.79 89.85 71,527 -0.41(-0.46%)
May 20, 2009 90.06 90.38 90.01 90.27 97,736 +0.27(+0.30%)
May 19, 2009 89.97 90.07 89.86 89.99 360,760 -0.05(-0.05%)
May 18, 2009 90.41 90.49 90.04 90.04 46,336 -0.34(-0.38%)
May 15, 2009 90.42 90.51 90.34 90.39 115,409 -0.11(-0.12%)
May 14, 2009 90.47 90.56 90.43 90.50 37,885 +0.06(+0.06%)
May 13, 2009 90.47 90.59 90.42 90.44 106,713 +0.16(+0.18%)
May 12, 2009 90.19 90.34 90.13 90.28 32,398 +0.06(+0.06%)
May 11, 2009 90.05 90.26 90.01 90.22 174,010 +0.45(+0.50%)
May 08, 2009 89.75 89.89 89.68 89.78 69,276 +0.07(+0.08%)
May 07, 2009 89.85 89.94 89.58 89.71 52,020 -0.39(-0.44%)
May 06, 2009 89.96 90.28 89.96 90.10 85,111 +0.07(+0.08%)
May 05, 2009 90.16 90.19 89.96 90.03 191,566 -0.08(-0.09%)
May 04, 2009 90.14 90.18 90.09 90.11 298,763 +0.00(+0.00%)
May 01, 2009 90.12 90.20 90.03 90.11 224,765 -0.34(-0.37%)
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%)
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.