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, 2011 100.60 100.65 100.46 100.58 241,635 +0.19(+0.19%)
Sep 29, 2011 100.34 100.49 100.30 100.39 369,286 -0.08(-0.07%)
Sep 28, 2011 100.39 100.47 100.20 100.46 277,712 -0.03(-0.02%)
Sep 27, 2011 100.35 100.49 100.35 100.49 190,212 -0.21(-0.21%)
Sep 26, 2011 100.73 100.83 100.63 100.69 139,586 -0.18(-0.18%)
Sep 23, 2011 101.11 101.18 100.83 100.88 191,424 -0.31(-0.31%)
Sep 22, 2011 101.17 101.28 101.07 101.19 1,133,545 +0.29(+0.29%)
Sep 21, 2011 100.93 101.21 100.66 100.90 187,431 -0.02(-0.02%)
Sep 20, 2011 100.87 100.94 100.83 100.92 142,835 +0.02(+0.02%)
Sep 19, 2011 100.91 101.00 100.87 100.90 97,591 +0.39(+0.39%)
Sep 16, 2011 100.40 100.56 100.33 100.51 90,687 +0.02(+0.02%)
Sep 15, 2011 100.37 100.49 100.30 100.49 113,339 -0.19(-0.19%)
Sep 14, 2011 100.77 100.86 100.56 100.68 118,488 -0.05(-0.05%)
Sep 13, 2011 100.76 100.81 100.62 100.73 202,286 -0.06(-0.06%)
Sep 12, 2011 100.96 100.97 100.78 100.78 184,607 -0.27(-0.26%)
Sep 09, 2011 100.93 101.07 100.88 101.05 121,395 +0.26(+0.25%)
Sep 08, 2011 100.77 100.83 100.63 100.79 212,677 +0.17(+0.16%)
Sep 07, 2011 100.65 100.73 100.55 100.63 141,022 -0.06(-0.06%)
Sep 06, 2011 100.84 100.85 100.64 100.68 469,406 -0.08(-0.07%)
Sep 02, 2011 100.78 100.85 100.65 100.76 330,835 +0.14(+0.14%)
Sep 01, 2011 100.45 100.62 100.17 100.62 293,453 +0.34(+0.34%)
Aug 31, 2011 100.56 100.56 100.26 100.28 993,776 -0.10(-0.10%)
Aug 30, 2011 100.40 100.61 100.37 100.38 178,896 +0.18(+0.18%)
Aug 29, 2011 100.14 100.24 100.10 100.19 87,428 -0.22(-0.21%)
Aug 26, 2011 100.40 100.59 100.33 100.41 98,126 +0.21(+0.21%)
Aug 25, 2011 100.14 100.33 100.09 100.20 76,560 +0.32(+0.32%)
Aug 24, 2011 100.17 100.19 99.88 99.88 189,184 -0.42(-0.42%)
Aug 23, 2011 100.28 100.51 100.28 100.30 118,092 -0.16(-0.16%)
Aug 22, 2011 100.23 100.47 100.23 100.46 141,392 -0.02(-0.02%)
Aug 19, 2011 100.53 100.53 100.36 100.48 306,732 -0.08(-0.07%)
Aug 18, 2011 100.81 100.94 100.45 100.56 224,452 +0.08(+0.08%)
Aug 17, 2011 100.35 100.48 100.22 100.47 209,838 +0.18(+0.18%)
Aug 16, 2011 100.09 100.40 100.07 100.29 337,331 +0.23(+0.23%)
Aug 15, 2011 100.21 100.28 100.04 100.06 274,020 -0.17(-0.17%)
Aug 12, 2011 100.11 100.29 100.07 100.23 183,575 +0.26(+0.26%)
Aug 11, 2011 100.23 100.35 99.89 99.97 186,528 -0.54(-0.53%)
Aug 10, 2011 100.40 101.18 100.12 100.51 346,984 +0.48(+0.48%)
Aug 09, 2011 99.34 100.75 99.27 100.03 629,119 +0.42(+0.42%)
Aug 08, 2011 99.37 99.77 99.33 99.61 388,286 +0.59(+0.59%)
Aug 05, 2011 99.17 99.41 98.85 99.02 1,112,636 -0.60(-0.60%)
Aug 04, 2011 99.04 99.66 99.04 99.61 529,620 +0.61(+0.62%)
Aug 03, 2011 98.99 99.14 98.93 99.00 928,914 -0.06(-0.06%)
Aug 02, 2011 98.85 99.11 98.76 99.06 246,203 +0.45(+0.45%)
Aug 01, 2011 98.43 98.80 98.43 98.61 1,063,940 +0.14(+0.14%)
Jul 29, 2011 98.12 98.50 98.09 98.47 237,732 +0.72(+0.73%)
Jul 28, 2011 97.81 97.84 97.69 97.76 185,073 +0.11(+0.11%)
Jul 27, 2011 97.65 97.81 97.53 97.65 191,154 -0.13(-0.14%)
Jul 26, 2011 97.61 97.84 97.61 97.78 196,219 +0.22(+0.23%)
Jul 25, 2011 97.54 97.77 97.50 97.56 231,955 -0.11(-0.11%)
Jul 22, 2011 97.58 97.70 97.58 97.67 175,007 +0.12(+0.12%)
Jul 21, 2011 97.71 97.77 97.37 97.55 262,480 -0.24(-0.24%)
Jul 20, 2011 97.86 97.92 97.76 97.79 95,827 -0.23(-0.24%)
Jul 19, 2011 97.86 98.02 97.78 98.02 230,815 +0.12(+0.13%)
Jul 18, 2011 97.95 98.00 97.85 97.90 285,579 -0.01(-0.01%)
Jul 15, 2011 97.62 98.24 97.46 97.91 63,765 +0.24(+0.24%)
Jul 14, 2011 97.71 97.86 97.65 97.67 86,858 -0.26(-0.27%)
Jul 13, 2011 97.72 97.95 97.65 97.93 283,292 +0.08(+0.08%)
Jul 12, 2011 97.76 97.94 97.58 97.85 197,074 +0.14(+0.14%)
Jul 11, 2011 97.60 97.76 97.53 97.71 513,316 +0.42(+0.43%)
Jul 08, 2011 97.20 97.42 97.20 97.29 130,834 +0.66(+0.68%)
Jul 07, 2011 96.69 96.71 96.53 96.63 343,663 -0.32(-0.33%)
Jul 06, 2011 97.01 97.10 96.90 96.95 274,194 +0.10(+0.10%)
Jul 05, 2011 96.63 96.85 96.62 96.85 271,948 +0.47(+0.49%)
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.