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 31, 2011 94.46 94.50 94.20 94.28 128,632 -0.15(-0.16%)
Jan 28, 2011 94.06 94.51 94.04 94.43 180,859 +0.25(+0.26%)
Jan 27, 2011 94.04 94.22 93.93 94.18 126,136 +0.20(+0.21%)
Jan 26, 2011 94.06 94.11 93.90 93.98 126,488 -0.23(-0.24%)
Jan 25, 2011 94.08 94.28 93.88 94.21 81,622 +0.29(+0.30%)
Jan 24, 2011 93.91 94.02 93.87 93.93 52,974 +0.01(+0.01%)
Jan 21, 2011 93.70 93.92 93.64 93.92 46,994 +0.14(+0.15%)
Jan 20, 2011 93.94 93.97 93.67 93.78 92,139 -0.42(-0.44%)
Jan 19, 2011 94.06 94.23 94.06 94.20 106,952 +0.11(+0.12%)
Jan 18, 2011 94.10 94.16 93.92 94.08 149,638 -0.15(-0.16%)
Jan 14, 2011 94.39 94.50 94.19 94.23 89,941 -0.07(-0.08%)
Jan 13, 2011 93.97 94.31 93.93 94.30 145,117 +0.37(+0.39%)
Jan 12, 2011 93.82 94.02 93.68 93.93 152,513 -0.10(-0.10%)
Jan 11, 2011 94.23 94.23 93.95 94.03 55,928 -0.18(-0.19%)
Jan 10, 2011 94.09 94.21 94.06 94.21 436,162 +0.24(+0.25%)
Jan 07, 2011 93.69 94.11 93.66 93.97 115,562 +0.47(+0.51%)
Jan 06, 2011 93.43 93.57 93.35 93.50 283,609 +0.20(+0.22%)
Jan 05, 2011 93.38 93.43 93.15 93.30 81,121 -0.52(-0.56%)
Jan 04, 2011 93.84 93.98 93.70 93.82 49,534 +0.06(+0.06%)
Jan 03, 2011 93.48 93.82 93.39 93.76 108,232 +0.05(+0.05%)
Dec 31, 2010 93.53 93.87 93.53 93.71 39,313 +0.16(+0.17%)
Dec 30, 2010 93.63 93.63 93.40 93.56 66,942 -0.15(-0.16%)
Dec 29, 2010 93.08 93.77 93.03 93.71 157,742 +0.67(+0.72%)
Dec 28, 2010 93.44 93.48 92.90 93.03 179,770 -0.47(-0.50%)
Dec 27, 2010 93.29 93.52 93.14 93.50 64,836 +0.11(+0.11%)
Dec 23, 2010 93.47 93.47 93.35 93.40 59,103 -0.26(-0.27%)
Dec 22, 2010 93.78 93.81 93.52 93.65 125,925 -0.15(-0.16%)
Dec 21, 2010 93.82 93.89 93.59 93.81 158,105 +0.02(+0.03%)
Dec 20, 2010 93.94 94.07 93.69 93.78 118,684 +0.05(+0.05%)
Dec 17, 2010 93.45 93.83 93.40 93.73 251,541 +0.42(+0.45%)
Dec 16, 2010 93.09 93.36 92.84 93.32 134,466 +0.21(+0.23%)
Dec 15, 2010 93.38 93.53 92.94 93.10 123,274 -0.17(-0.18%)
Dec 14, 2010 93.71 93.76 93.08 93.27 155,872 -0.54(-0.57%)
Dec 13, 2010 93.45 93.93 93.39 93.81 218,636 +0.33(+0.35%)
Dec 10, 2010 93.77 93.80 93.48 93.49 139,532 -0.33(-0.36%)
Dec 09, 2010 94.03 94.07 93.77 93.82 304,700 -0.18(-0.19%)
Dec 08, 2010 94.07 94.12 93.70 94.00 109,205 -0.60(-0.63%)
Dec 07, 2010 95.05 95.09 94.48 94.60 123,011 -0.77(-0.80%)
Dec 06, 2010 95.30 95.40 95.26 95.36 279,649 +0.36(+0.38%)
Dec 03, 2010 95.25 95.25 94.91 95.00 271,291 +0.19(+0.20%)
Dec 02, 2010 94.96 95.07 94.81 94.82 55,913 -0.22(-0.23%)
Dec 01, 2010 95.16 95.31 95.00 95.04 94,157 -0.63(-0.66%)
Nov 30, 2010 95.82 95.85 95.63 95.67 80,096 +0.17(+0.18%)
Nov 29, 2010 95.60 95.62 95.46 95.50 68,973 +0.05(+0.05%)
Nov 26, 2010 95.38 95.47 95.36 95.45 24,495 +0.18(+0.19%)
Nov 24, 2010 95.64 95.27 95.27 95.27 60,170 -0.60(-0.63%)
Nov 23, 2010 95.92 96.05 95.83 95.87 168,336 +0.13(+0.14%)
Nov 22, 2010 95.47 95.78 95.43 95.74 150,061 +0.42(+0.44%)
Nov 19, 2010 95.27 95.43 95.27 95.33 90,526 -0.04(-0.04%)
Nov 18, 2010 95.35 95.40 95.12 95.37 199,470 -0.18(-0.19%)
Nov 17, 2010 95.66 95.75 95.49 95.55 61,470 -0.04(-0.04%)
Nov 16, 2010 95.51 95.59 95.18 95.59 231,167 -0.07(-0.08%)
Nov 15, 2010 95.66 95.84 95.34 95.66 69,860 -0.37(-0.38%)
Nov 12, 2010 96.38 96.48 95.88 96.03 1,359,069 -0.46(-0.47%)
Nov 11, 2010 96.65 96.65 96.31 96.48 126,205 -0.15(-0.15%)
Nov 10, 2010 96.42 96.68 96.00 96.63 153,272 +0.19(+0.19%)
Nov 09, 2010 96.97 96.97 96.38 96.44 282,232 -0.53(-0.55%)
Nov 08, 2010 97.03 97.07 96.92 96.97 99,040 -0.05(-0.05%)
Nov 05, 2010 97.18 97.25 97.01 97.02 650,698 -0.27(-0.28%)
Nov 04, 2010 97.22 97.37 97.21 97.29 140,145 +0.31(+0.32%)
Nov 03, 2010 96.84 96.99 96.68 96.98 87,118 +0.27(+0.28%)
Nov 02, 2010 96.71 96.77 96.65 96.71 48,520 +0.07(+0.08%)
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.