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 (%)
Jan 29, 2010 111.63 112.04 111.52 112.04 69,461 +0.27(+0.24%)
Jan 28, 2010 111.52 111.77 111.52 111.77 37,563 +0.14(+0.13%)
Jan 27, 2010 111.99 112.07 111.61 111.63 86,721 -0.24(-0.21%)
Jan 26, 2010 111.97 111.98 111.74 111.87 46,213 +0.14(+0.13%)
Jan 25, 2010 111.67 111.80 111.67 111.73 71,803 -0.10(-0.09%)
Jan 22, 2010 111.70 111.87 111.69 111.83 85,008 +0.06(+0.05%)
Jan 21, 2010 111.34 111.79 111.29 111.77 70,955 +0.31(+0.28%)
Jan 20, 2010 111.45 111.59 111.42 111.46 121,119 +0.21(+0.19%)
Jan 19, 2010 111.32 111.32 111.20 111.25 27,092 -0.11(-0.10%)
Jan 15, 2010 111.31 111.36 111.36 111.36 67,300 +0.30(+0.27%)
Jan 14, 2010 111.06 111.20 110.96 111.06 169,727 +0.27(+0.24%)
Jan 13, 2010 110.93 111.08 110.76 110.79 190,873 -0.37(-0.33%)
Jan 12, 2010 111.10 111.17 110.98 111.16 46,784 +0.48(+0.43%)
Jan 11, 2010 110.62 110.74 110.57 110.68 59,120 +0.12(+0.11%)
Jan 08, 2010 110.70 110.70 110.51 110.56 123,124 +0.16(+0.15%)
Jan 07, 2010 110.45 110.60 110.35 110.40 63,748 -0.04(-0.04%)
Jan 06, 2010 110.64 110.64 110.34 110.44 52,319 -0.15(-0.14%)
Jan 05, 2010 110.60 110.75 110.51 110.59 82,974 +0.35(+0.32%)
Jan 04, 2010 110.16 110.33 110.11 110.24 29,108 +0.08(+0.07%)
Dec 31, 2009 109.97 110.16 110.16 110.16 158,800 -0.21(-0.19%)
Dec 30, 2009 110.27 110.40 110.20 110.37 35,895 +0.03(+0.03%)
Dec 29, 2009 110.26 110.34 110.12 110.34 38,498 -0.03(-0.03%)
Dec 28, 2009 110.53 110.57 110.36 110.37 77,063 -0.34(-0.31%)
Dec 24, 2009 110.86 110.88 110.67 110.71 22,172 -0.20(-0.18%)
Dec 23, 2009 111.13 111.19 110.89 110.91 43,562 -0.09(-0.08%)
Dec 22, 2009 111.16 111.16 110.98 111.00 68,374 -0.31(-0.28%)
Dec 21, 2009 111.62 111.62 111.26 111.31 64,381 -0.60(-0.54%)
Dec 18, 2009 112.03 112.12 111.90 111.91 23,007 -0.32(-0.29%)
Dec 17, 2009 112.08 112.23 111.96 112.23 44,209 +0.63(+0.56%)
Dec 16, 2009 111.73 111.84 111.50 111.60 115,716 +0.02(+0.02%)
Dec 15, 2009 111.50 111.65 111.43 111.58 41,315 -0.20(-0.18%)
Dec 14, 2009 111.95 112.01 111.77 111.78 83,793 -0.21(-0.19%)
Dec 11, 2009 111.94 112.03 111.77 111.99 62,675 -0.25(-0.22%)
Dec 10, 2009 112.23 112.35 112.03 112.24 166,805 -0.27(-0.24%)
Dec 09, 2009 112.69 112.74 112.37 112.51 113,909 -0.13(-0.12%)
Dec 08, 2009 112.61 112.74 112.55 112.64 40,145 +0.36(+0.32%)
Dec 07, 2009 112.07 112.37 112.06 112.28 68,574 +0.26(+0.23%)
Dec 04, 2009 112.01 112.12 111.85 112.02 46,926 -0.62(-0.55%)
Dec 03, 2009 112.46 112.64 112.44 112.64 54,241 -0.15(-0.13%)
Dec 02, 2009 113.06 113.06 112.73 112.79 27,078 -0.18(-0.16%)
Dec 01, 2009 113.23 113.23 112.97 112.97 141,897 -0.77(-0.68%)
Nov 30, 2009 113.57 113.75 113.49 113.74 55,572 +0.12(+0.11%)
Nov 27, 2009 113.66 113.66 113.47 113.62 49,837 +0.39(+0.34%)
Nov 25, 2009 113.10 113.25 112.91 113.23 137,868 +0.21(+0.19%)
Nov 24, 2009 112.73 113.09 112.73 113.02 35,402 +0.34(+0.30%)
Nov 23, 2009 112.45 112.68 112.45 112.68 72,703 +0.00(+0.00%)
Nov 20, 2009 112.78 112.84 112.61 112.68 72,112 -0.01(-0.01%)
Nov 19, 2009 112.65 112.83 112.55 112.69 71,696 +0.14(+0.12%)
Nov 18, 2009 112.64 112.64 112.45 112.55 63,994 -0.08(-0.07%)
Nov 17, 2009 112.47 112.70 112.41 112.63 90,438 +0.08(+0.07%)
Nov 16, 2009 112.13 112.61 112.09 112.55 24,096 +0.37(+0.33%)
Nov 13, 2009 112.10 112.18 112.00 112.18 23,838 +0.13(+0.12%)
Nov 12, 2009 111.98 112.13 111.84 112.05 28,438 -0.05(-0.04%)
Nov 11, 2009 111.94 112.17 111.93 112.10 29,289 +0.17(+0.15%)
Nov 10, 2009 112.08 112.08 111.78 111.93 41,494 -0.01(-0.01%)
Nov 09, 2009 111.91 112.00 111.80 111.94 110,108 +0.06(+0.05%)
Nov 06, 2009 111.82 111.91 111.71 111.88 58,953 +0.24(+0.21%)
Nov 05, 2009 111.47 111.65 111.43 111.64 59,611 +0.14(+0.13%)
Nov 04, 2009 111.43 111.52 111.20 111.50 102,698 -0.06(-0.05%)
Nov 03, 2009 111.84 111.84 111.49 111.56 93,407 -0.11(-0.10%)
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.