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 (%)
Sep 30, 2009 89.83 90.02 89.81 90.02 188,274 +0.19(+0.21%)
Sep 29, 2009 89.67 89.88 89.65 89.83 34,910 +0.10(+0.11%)
Sep 28, 2009 89.83 89.91 89.70 89.72 42,249 -0.04(-0.05%)
Sep 25, 2009 89.79 89.87 89.64 89.77 55,651 +0.06(+0.06%)
Sep 24, 2009 89.67 89.80 89.55 89.71 61,345 +0.10(+0.12%)
Sep 23, 2009 89.33 89.70 89.19 89.61 69,054 +0.21(+0.23%)
Sep 22, 2009 89.20 89.43 89.20 89.40 25,525 +0.14(+0.15%)
Sep 21, 2009 89.33 89.44 89.18 89.26 44,215 +0.07(+0.08%)
Sep 18, 2009 89.40 89.42 89.14 89.19 84,365 -0.30(-0.33%)
Sep 17, 2009 89.29 89.54 89.19 89.49 52,420 +0.28(+0.31%)
Sep 16, 2009 89.53 89.58 89.18 89.21 194,798 -0.24(-0.27%)
Sep 15, 2009 89.34 89.54 89.34 89.45 39,033 -0.15(-0.17%)
Sep 14, 2009 89.74 89.79 89.57 89.60 45,742 -0.18(-0.21%)
Sep 11, 2009 89.86 90.08 89.78 89.78 94,288 +0.02(+0.02%)
Sep 10, 2009 89.70 89.86 89.62 89.77 120,201 +0.33(+0.37%)
Sep 09, 2009 89.26 89.47 89.26 89.44 125,298 +0.02(+0.03%)
Sep 08, 2009 89.42 89.62 89.38 89.42 36,168 -0.06(-0.07%)
Sep 04, 2009 89.73 89.78 89.47 89.48 48,240 -0.22(-0.24%)
Sep 03, 2009 89.73 89.86 89.65 89.70 90,924 -0.22(-0.24%)
Sep 02, 2009 89.72 89.92 89.65 89.91 418,540 +0.34(+0.38%)
Sep 01, 2009 89.42 89.65 89.21 89.57 112,358 +0.03(+0.04%)
Aug 31, 2009 89.43 89.56 89.28 89.54 37,814 +0.21(+0.23%)
Aug 28, 2009 89.01 89.33 88.97 89.33 109,600 +0.20(+0.22%)
Aug 27, 2009 89.10 89.30 89.03 89.13 81,439 -0.11(-0.13%)
Aug 26, 2009 89.21 89.25 89.10 89.24 49,870 +0.06(+0.06%)
Aug 25, 2009 88.98 89.18 88.86 89.18 32,547 +0.14(+0.16%)
Aug 24, 2009 88.60 89.05 88.60 89.04 32,812 +0.38(+0.43%)
Aug 21, 2009 89.25 89.26 88.66 88.66 56,877 -0.60(-0.67%)
Aug 20, 2009 89.18 89.31 89.03 89.26 44,389 +0.10(+0.11%)
Aug 19, 2009 89.33 89.34 89.07 89.16 159,509 +0.12(+0.13%)
Aug 18, 2009 89.18 89.19 88.99 89.04 41,532 -0.19(-0.22%)
Aug 17, 2009 89.08 89.24 89.08 89.23 45,730 +0.43(+0.49%)
Aug 14, 2009 88.82 89.09 88.75 88.80 35,150 +0.20(+0.23%)
Aug 13, 2009 88.37 88.65 88.34 88.60 29,733 +0.40(+0.45%)
Aug 12, 2009 88.34 88.94 87.91 88.20 105,651 +0.00(+0.00%)
Aug 11, 2009 88.12 88.24 88.04 88.20 59,093 +0.23(+0.26%)
Aug 10, 2009 87.70 87.98 87.66 87.97 80,847 +0.42(+0.48%)
Aug 07, 2009 87.59 87.66 87.44 87.55 139,187 -0.39(-0.45%)
Aug 06, 2009 87.90 88.11 87.88 87.94 59,848 +0.02(+0.02%)
Aug 05, 2009 87.90 88.38 87.90 87.93 94,867 -0.17(-0.19%)
Aug 04, 2009 88.35 88.35 87.94 88.10 81,769 -0.10(-0.11%)
Aug 03, 2009 88.40 88.45 88.06 88.19 60,201 -0.76(-0.85%)
Jul 31, 2009 88.58 88.96 88.52 88.95 59,325 +0.53(+0.60%)
Jul 30, 2009 88.21 88.42 88.03 88.42 96,722 +0.14(+0.16%)
Jul 29, 2009 88.53 88.57 88.02 88.28 66,474 -0.10(-0.12%)
Jul 28, 2009 88.55 88.81 88.38 88.38 84,002 -0.06(-0.06%)
Jul 27, 2009 88.30 88.50 88.24 88.44 99,894 -0.18(-0.20%)
Jul 24, 2009 88.50 88.65 88.49 88.62 199 +0.14(+0.15%)
Jul 23, 2009 89.08 89.08 88.42 88.48 97,687 -0.64(-0.72%)
Jul 22, 2009 89.35 89.35 89.06 89.12 98,777 -0.30(-0.33%)
Jul 21, 2009 88.73 89.50 88.73 89.42 95,184 +0.52(+0.59%)
Jul 20, 2009 88.60 89.06 88.54 88.89 114,759 +0.21(+0.24%)
Jul 17, 2009 88.70 88.86 88.59 88.68 97,891 -0.20(-0.23%)
Jul 16, 2009 88.97 89.13 88.86 88.88 114,268 +0.33(+0.37%)
Jul 15, 2009 88.98 89.08 88.55 88.55 154,185 -0.78(-0.88%)
Jul 14, 2009 89.42 89.51 89.18 89.34 186,154 -0.22(-0.25%)
Jul 13, 2009 89.78 89.92 89.54 89.56 157,447 -0.23(-0.26%)
Jul 10, 2009 89.65 89.88 89.58 89.79 29,230 +0.40(+0.45%)
Jul 09, 2009 89.50 89.56 89.29 89.39 41,598 -0.33(-0.37%)
Jul 08, 2009 89.28 89.80 89.22 89.72 96,099 +0.55(+0.62%)
Jul 07, 2009 89.02 89.23 88.99 89.17 30,139 +0.10(+0.11%)
Jul 06, 2009 88.93 89.09 88.85 89.07 80,453 +0.22(+0.25%)
Jul 02, 2009 88.77 89.01 88.77 88.85 75,826 +0.28(+0.32%)
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.