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 (%)
Oct 31, 2011 120.96 121.31 120.92 121.31 102,045 +0.79(+0.66%)
Oct 28, 2011 120.38 120.62 120.38 120.52 196,793 +0.38(+0.32%)
Oct 27, 2011 120.40 120.53 120.03 120.14 259,686 -0.56(-0.46%)
Oct 26, 2011 120.91 121.03 120.66 120.70 271,797 -0.42(-0.35%)
Oct 25, 2011 120.58 121.15 120.58 121.12 273,648 +0.52(+0.43%)
Oct 24, 2011 120.66 120.66 120.53 120.60 217,283 -0.08(-0.07%)
Oct 21, 2011 120.66 120.81 120.52 120.68 653,896 -0.06(-0.05%)
Oct 20, 2011 120.74 121.02 120.58 120.74 124,840 -0.09(-0.07%)
Oct 19, 2011 120.68 120.91 120.66 120.83 178,981 +0.05(+0.04%)
Oct 18, 2011 120.79 120.96 120.63 120.78 161,616 +0.13(+0.11%)
Oct 17, 2011 120.50 120.75 120.50 120.65 136,053 +0.23(+0.19%)
Oct 14, 2011 120.32 120.52 120.25 120.42 107,846 -0.09(-0.07%)
Oct 13, 2011 120.44 120.71 120.44 120.51 504,942 +0.24(+0.20%)
Oct 12, 2011 120.10 120.29 120.03 120.27 2,110,579 -0.08(-0.07%)
Oct 11, 2011 120.39 120.44 120.27 120.35 174,544 +0.01(+0.01%)
Oct 10, 2011 120.45 120.45 119.94 120.34 317,074 -0.34(-0.28%)
Oct 07, 2011 120.73 120.85 120.61 120.68 802,936 -0.34(-0.28%)
Oct 06, 2011 121.15 121.17 121.01 121.02 91,486 -0.30(-0.25%)
Oct 05, 2011 121.49 121.49 121.26 121.32 145,574 -0.25(-0.21%)
Oct 04, 2011 121.87 121.92 121.54 121.57 231,828 -0.22(-0.18%)
Oct 03, 2011 121.47 121.84 121.43 121.79 782,544 +0.31(+0.26%)
Sep 30, 2011 121.51 121.57 121.34 121.48 200,057 +0.23(+0.19%)
Sep 29, 2011 121.20 121.38 121.15 121.25 305,743 -0.09(-0.07%)
Sep 28, 2011 121.26 121.35 121.03 121.34 229,926 -0.03(-0.02%)
Sep 27, 2011 121.21 121.37 121.21 121.37 157,482 -0.25(-0.21%)
Sep 26, 2011 121.66 121.79 121.54 121.62 115,568 -0.22(-0.18%)
Sep 23, 2011 122.13 122.21 121.78 121.84 158,486 -0.38(-0.31%)
Sep 22, 2011 122.20 122.33 122.07 122.22 938,495 +0.35(+0.29%)
Sep 21, 2011 121.91 122.24 121.58 121.87 155,180 -0.02(-0.02%)
Sep 20, 2011 121.83 121.92 121.79 121.89 118,258 +0.02(+0.02%)
Sep 19, 2011 121.88 121.99 121.83 121.87 80,799 +0.47(+0.39%)
Sep 16, 2011 121.27 121.46 121.18 121.40 75,083 +0.03(+0.02%)
Sep 15, 2011 121.23 121.37 121.14 121.37 93,837 -0.23(-0.19%)
Sep 14, 2011 121.71 121.82 121.46 121.60 98,100 -0.06(-0.05%)
Sep 13, 2011 121.70 121.76 121.53 121.66 167,479 -0.07(-0.06%)
Sep 12, 2011 121.94 121.96 121.72 121.73 152,842 -0.32(-0.26%)
Sep 09, 2011 121.91 122.08 121.85 122.05 100,507 +0.31(+0.25%)
Sep 08, 2011 121.71 121.79 121.54 121.74 176,082 +0.20(+0.16%)
Sep 07, 2011 121.57 121.67 121.45 121.54 116,757 -0.07(-0.06%)
Sep 06, 2011 121.80 121.81 121.55 121.61 388,635 -0.09(-0.07%)
Sep 02, 2011 121.73 121.81 121.57 121.70 273,908 +0.17(+0.14%)
Sep 01, 2011 121.33 121.53 121.00 121.53 242,959 +0.25(+0.21%)
Aug 31, 2011 121.62 121.62 121.26 121.28 821,666 -0.12(-0.10%)
Aug 30, 2011 121.43 121.68 121.39 121.40 147,914 +0.22(+0.18%)
Aug 29, 2011 121.11 121.24 121.07 121.18 72,287 -0.26(-0.21%)
Aug 26, 2011 121.43 121.66 121.35 121.44 81,132 +0.25(+0.21%)
Aug 25, 2011 121.11 121.34 121.05 121.19 63,301 +0.39(+0.32%)
Aug 24, 2011 121.15 121.18 120.80 120.80 156,420 -0.51(-0.42%)
Aug 23, 2011 121.29 121.56 121.29 121.31 97,640 -0.19(-0.16%)
Aug 22, 2011 121.23 121.51 121.23 121.50 116,905 -0.03(-0.02%)
Aug 19, 2011 121.59 121.59 121.38 121.53 253,610 -0.09(-0.07%)
Aug 18, 2011 121.93 122.09 121.49 121.62 185,580 +0.10(+0.08%)
Aug 17, 2011 121.37 121.53 121.21 121.52 173,497 +0.22(+0.18%)
Aug 16, 2011 121.06 121.43 121.03 121.30 278,910 +0.28(+0.23%)
Aug 15, 2011 121.20 121.28 120.99 121.02 226,563 -0.21(-0.17%)
Aug 12, 2011 121.08 121.30 121.03 121.23 151,782 +0.32(+0.26%)
Aug 11, 2011 121.23 121.37 120.81 120.91 154,224 -0.65(-0.53%)
Aug 10, 2011 121.43 122.37 121.10 121.56 286,891 +0.58(+0.48%)
Aug 09, 2011 120.15 121.86 120.06 120.98 520,163 +0.51(+0.42%)
Aug 08, 2011 120.18 120.67 120.14 120.47 321,040 +0.71(+0.59%)
Aug 05, 2011 119.94 120.23 119.56 119.76 919,941 -0.72(-0.60%)
Aug 04, 2011 119.78 120.53 119.78 120.48 437,896 +0.74(+0.62%)
Aug 03, 2011 119.72 119.90 119.65 119.74 768,037 -0.07(-0.06%)
Aug 02, 2011 119.55 119.87 119.45 119.81 203,564 +0.54(+0.45%)
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.