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 115.56 115.61 115.25 115.34 105,143 -0.19(-0.16%)
Jan 28, 2011 115.07 115.63 115.05 115.53 147,832 +0.31(+0.26%)
Jan 27, 2011 115.05 115.27 114.91 115.22 103,102 +0.24(+0.21%)
Jan 26, 2011 115.08 115.13 114.88 114.98 103,390 -0.28(-0.24%)
Jan 25, 2011 115.10 115.34 114.86 115.26 66,717 +0.35(+0.30%)
Jan 24, 2011 114.89 115.03 114.84 114.91 43,301 +0.01(+0.01%)
Jan 21, 2011 114.63 114.90 114.56 114.90 38,413 +0.17(+0.15%)
Jan 20, 2011 114.93 114.97 114.60 114.73 75,314 -0.51(-0.44%)
Jan 19, 2011 115.08 115.28 115.08 115.24 87,422 +0.14(+0.12%)
Jan 18, 2011 115.12 115.20 114.90 115.10 122,313 -0.18(-0.16%)
Jan 14, 2011 115.48 115.61 115.23 115.28 73,517 -0.09(-0.08%)
Jan 13, 2011 114.96 115.38 114.92 115.37 118,617 +0.45(+0.39%)
Jan 12, 2011 114.78 115.03 114.61 114.92 124,663 -0.12(-0.10%)
Jan 11, 2011 115.28 115.28 114.94 115.04 45,715 -0.22(-0.19%)
Jan 10, 2011 115.11 115.26 115.07 115.26 356,514 +0.29(+0.25%)
Jan 07, 2011 114.62 115.13 114.59 114.97 94,459 +0.58(+0.51%)
Jan 06, 2011 114.30 114.47 114.20 114.39 231,819 +0.25(+0.22%)
Jan 05, 2011 114.24 114.30 113.96 114.14 66,308 -0.64(-0.56%)
Jan 04, 2011 114.80 114.98 114.63 114.78 40,489 +0.07(+0.06%)
Jan 03, 2011 114.36 114.78 114.25 114.71 88,468 +0.06(+0.05%)
Dec 31, 2010 114.43 114.84 114.43 114.65 32,134 +0.19(+0.17%)
Dec 30, 2010 114.55 114.55 114.27 114.46 54,718 -0.18(-0.16%)
Dec 29, 2010 113.87 114.72 113.82 114.64 128,937 +0.82(+0.72%)
Dec 28, 2010 114.32 114.36 113.66 113.82 146,942 -0.77(-0.67%)
Dec 27, 2010 114.33 114.61 114.15 114.59 52,905 +0.13(+0.11%)
Dec 23, 2010 114.55 114.55 114.40 114.46 48,227 -0.32(-0.27%)
Dec 22, 2010 114.93 114.96 114.61 114.78 102,753 -0.18(-0.16%)
Dec 21, 2010 114.98 115.07 114.70 114.96 129,011 +0.03(+0.03%)
Dec 20, 2010 115.12 115.29 114.81 114.93 96,844 +0.06(+0.05%)
Dec 17, 2010 114.53 114.99 114.46 114.87 205,253 +0.51(+0.45%)
Dec 16, 2010 114.08 114.42 113.78 114.36 109,722 +0.26(+0.23%)
Dec 15, 2010 114.44 114.62 113.91 114.10 100,590 -0.21(-0.18%)
Dec 14, 2010 114.84 114.90 114.07 114.31 127,189 -0.66(-0.57%)
Dec 13, 2010 114.53 115.11 114.45 114.97 178,403 +0.40(+0.35%)
Dec 10, 2010 114.92 114.95 114.56 114.57 113,856 -0.41(-0.36%)
Dec 09, 2010 115.24 115.29 114.92 114.98 248,630 -0.22(-0.19%)
Dec 08, 2010 115.28 115.35 114.83 115.20 89,110 -0.73(-0.63%)
Dec 07, 2010 116.49 116.54 115.79 115.93 100,375 -0.94(-0.80%)
Dec 06, 2010 116.79 116.92 116.74 116.87 228,189 +0.44(+0.38%)
Dec 03, 2010 116.73 116.73 116.31 116.43 221,369 +0.23(+0.20%)
Dec 02, 2010 116.38 116.51 116.19 116.20 45,624 -0.27(-0.23%)
Dec 01, 2010 116.62 116.81 116.42 116.47 76,831 -0.95(-0.81%)
Nov 30, 2010 117.61 117.64 117.36 117.42 65,260 +0.21(+0.18%)
Nov 29, 2010 117.34 117.36 117.16 117.21 56,197 +0.06(+0.05%)
Nov 26, 2010 117.07 117.18 117.04 117.15 19,958 +0.22(+0.19%)
Nov 24, 2010 117.38 116.93 116.93 116.93 49,025 -0.74(-0.63%)
Nov 23, 2010 117.73 117.89 117.62 117.67 137,155 +0.16(+0.14%)
Nov 22, 2010 117.18 117.55 117.13 117.51 122,265 +0.51(+0.44%)
Nov 19, 2010 116.93 117.13 116.93 117.00 73,758 -0.05(-0.04%)
Nov 18, 2010 117.03 117.09 116.75 117.05 162,522 -0.22(-0.19%)
Nov 17, 2010 117.41 117.52 117.20 117.27 50,084 -0.05(-0.04%)
Nov 16, 2010 117.22 117.32 116.82 117.32 188,348 -0.09(-0.08%)
Nov 15, 2010 117.41 117.63 117.02 117.41 56,920 -0.45(-0.38%)
Nov 12, 2010 118.29 118.41 117.68 117.86 1,107,325 -0.56(-0.47%)
Nov 11, 2010 118.62 118.62 118.21 118.42 102,828 -0.18(-0.15%)
Nov 10, 2010 118.34 118.66 117.82 118.60 124,881 +0.23(+0.19%)
Nov 09, 2010 119.01 119.01 118.29 118.37 229,954 -0.65(-0.55%)
Nov 08, 2010 119.09 119.14 118.96 119.02 80,695 -0.06(-0.05%)
Nov 05, 2010 119.27 119.36 119.06 119.08 530,168 -0.33(-0.28%)
Nov 04, 2010 119.32 119.51 119.31 119.41 114,186 +0.38(+0.32%)
Nov 03, 2010 118.86 119.04 118.66 119.03 70,981 +0.33(+0.28%)
Nov 02, 2010 118.70 118.77 118.62 118.70 39,533 +0.09(+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.