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 (%)
Jun 30, 2009 88.43 88.76 88.36 88.65 35,280 -0.01(-0.01%)
Jun 29, 2009 88.76 88.82 88.66 88.66 38,076 +0.02(+0.03%)
Jun 26, 2009 88.70 88.75 88.59 88.63 58,652 +0.12(+0.14%)
Jun 25, 2009 88.12 88.56 88.04 88.51 46,071 +0.64(+0.73%)
Jun 24, 2009 87.99 88.27 87.84 87.87 100,482 -0.09(-0.10%)
Jun 23, 2009 87.82 88.08 87.82 87.96 30,274 +0.10(+0.11%)
Jun 22, 2009 87.79 87.98 87.74 87.86 112,118 +0.34(+0.38%)
Jun 19, 2009 87.28 87.62 87.26 87.53 75,481 +0.15(+0.17%)
Jun 18, 2009 87.75 87.78 87.30 87.38 42,679 -0.66(-0.75%)
Jun 17, 2009 88.05 88.27 87.94 88.04 92,944 +0.08(+0.09%)
Jun 16, 2009 87.75 88.02 87.68 87.96 142,897 +0.21(+0.24%)
Jun 15, 2009 87.80 87.90 87.72 87.75 54,046 +0.20(+0.23%)
Jun 12, 2009 87.41 87.67 87.37 87.55 126,771 +0.18(+0.21%)
Jun 11, 2009 86.98 87.54 86.96 87.37 150,860 +0.32(+0.37%)
Jun 10, 2009 87.18 87.30 86.87 87.05 66,051 -0.17(-0.19%)
Jun 09, 2009 87.26 87.40 87.13 87.22 154,477 +0.34(+0.40%)
Jun 08, 2009 87.29 87.39 86.84 86.87 88,245 -0.48(-0.55%)
Jun 05, 2009 87.61 87.74 87.26 87.35 186,839 -1.04(-1.18%)
Jun 04, 2009 88.63 88.72 88.31 88.39 100,172 -0.46(-0.52%)
Jun 03, 2009 88.72 88.98 88.65 88.86 156,287 +0.33(+0.37%)
Jun 02, 2009 88.58 88.64 88.37 88.53 107,563 +0.09(+0.10%)
Jun 01, 2009 88.84 88.86 88.37 88.44 173,848 -0.97(-1.08%)
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%)
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.