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 (%)
Nov 30, 2009 90.87 91.02 90.81 91.01 69,451 +0.10(+0.11%)
Nov 27, 2009 90.95 90.95 90.79 90.91 62,284 +0.31(+0.34%)
Nov 25, 2009 90.50 90.62 90.35 90.60 172,302 +0.17(+0.19%)
Nov 24, 2009 90.20 90.49 90.20 90.43 44,244 +0.27(+0.30%)
Nov 23, 2009 89.98 90.16 89.98 90.16 90,861 +0.00(+0.00%)
Nov 20, 2009 90.24 90.29 90.11 90.16 90,122 -0.01(-0.01%)
Nov 19, 2009 90.14 90.28 90.06 90.17 89,603 +0.11(+0.12%)
Nov 18, 2009 90.13 90.13 89.98 90.06 79,977 -0.06(-0.07%)
Nov 17, 2009 89.99 90.18 89.94 90.12 113,026 +0.06(+0.07%)
Nov 16, 2009 89.72 90.11 89.69 90.06 30,114 +0.30(+0.33%)
Nov 13, 2009 89.70 89.76 89.61 89.76 29,791 +0.10(+0.12%)
Nov 12, 2009 89.60 89.72 89.49 89.66 35,540 -0.04(-0.04%)
Nov 11, 2009 89.57 89.75 89.56 89.70 36,604 +0.14(+0.15%)
Nov 10, 2009 89.68 89.68 89.44 89.56 51,857 -0.01(-0.01%)
Nov 09, 2009 89.54 89.62 89.46 89.57 137,608 +0.05(+0.05%)
Nov 06, 2009 89.47 89.54 89.38 89.52 73,677 +0.19(+0.21%)
Nov 05, 2009 89.19 89.34 89.16 89.33 74,499 +0.11(+0.13%)
Nov 04, 2009 89.16 89.23 88.98 89.22 128,348 -0.05(-0.05%)
Nov 03, 2009 89.49 89.49 89.21 89.26 116,736 -0.09(-0.10%)
Nov 02, 2009 89.51 89.52 88.94 89.35 473,931 -0.62(-0.69%)
Oct 30, 2009 89.80 90.03 89.71 89.97 81,843 +0.39(+0.44%)
Oct 29, 2009 89.58 89.64 89.43 89.58 53,519 -0.23(-0.26%)
Oct 28, 2009 89.65 89.87 89.59 89.81 56,223 +0.17(+0.19%)
Oct 27, 2009 89.28 89.64 89.17 89.64 43,907 +0.53(+0.59%)
Oct 26, 2009 89.23 89.29 89.05 89.11 152,076 -0.25(-0.28%)
Oct 23, 2009 89.43 89.50 89.34 89.36 64,926 -0.33(-0.37%)
Oct 22, 2009 89.55 89.72 89.51 89.69 42,691 -0.08(-0.09%)
Oct 21, 2009 89.73 89.85 89.57 89.77 78,225 -0.26(-0.28%)
Oct 20, 2009 90.05 90.11 89.98 90.03 137,966 +0.29(+0.32%)
Oct 19, 2009 89.55 89.78 89.54 89.74 56,309 +0.03(+0.04%)
Oct 16, 2009 89.54 89.71 89.51 89.70 61,077 +0.19(+0.21%)
Oct 15, 2009 89.57 89.79 89.47 89.51 84,134 -0.21(-0.23%)
Oct 14, 2009 89.77 89.92 89.65 89.72 61,453 -0.32(-0.36%)
Oct 13, 2009 89.94 90.10 89.91 90.04 113,839 +0.23(+0.26%)
Oct 12, 2009 89.73 89.92 89.67 89.81 58,796 +0.14(+0.15%)
Oct 09, 2009 89.84 89.94 89.62 89.67 50,391 -0.56(-0.62%)
Oct 08, 2009 90.35 90.40 90.13 90.23 72,605 -0.16(-0.18%)
Oct 07, 2009 90.26 90.47 90.26 90.39 63,751 +0.30(+0.34%)
Oct 06, 2009 90.14 90.18 90.05 90.09 48,865 -0.12(-0.13%)
Oct 05, 2009 90.40 90.40 90.17 90.21 171,600 +0.01(+0.01%)
Oct 02, 2009 90.52 90.52 90.19 90.20 178,996 -0.10(-0.12%)
Oct 01, 2009 90.09 90.35 90.01 90.31 90,396 +0.29(+0.32%)
Sep 30, 2009 89.83 90.02 89.81 90.02 188,274 +0.19(+0.21%)
Sep 29, 2009 89.67 89.88 89.65 89.83 34,910 +0.10(+0.11%)
Sep 28, 2009 89.83 89.91 89.70 89.72 42,249 -0.04(-0.05%)
Sep 25, 2009 89.79 89.87 89.64 89.77 55,651 +0.06(+0.06%)
Sep 24, 2009 89.67 89.80 89.55 89.71 61,345 +0.10(+0.12%)
Sep 23, 2009 89.33 89.70 89.19 89.61 69,054 +0.21(+0.23%)
Sep 22, 2009 89.20 89.43 89.20 89.40 25,525 +0.14(+0.15%)
Sep 21, 2009 89.33 89.44 89.18 89.26 44,215 +0.07(+0.08%)
Sep 18, 2009 89.40 89.42 89.14 89.19 84,365 -0.30(-0.33%)
Sep 17, 2009 89.29 89.54 89.19 89.49 52,420 +0.28(+0.31%)
Sep 16, 2009 89.53 89.58 89.18 89.21 194,798 -0.24(-0.27%)
Sep 15, 2009 89.34 89.54 89.34 89.45 39,033 -0.15(-0.17%)
Sep 14, 2009 89.74 89.79 89.57 89.60 45,742 -0.18(-0.21%)
Sep 11, 2009 89.86 90.08 89.78 89.78 94,288 +0.02(+0.02%)
Sep 10, 2009 89.70 89.86 89.62 89.77 120,201 +0.33(+0.37%)
Sep 09, 2009 89.26 89.47 89.26 89.44 125,298 +0.02(+0.03%)
Sep 08, 2009 89.42 89.62 89.38 89.42 36,168 -0.06(-0.07%)
Sep 04, 2009 89.73 89.78 89.47 89.48 48,240 -0.22(-0.24%)
Sep 03, 2009 89.73 89.86 89.65 89.70 90,924 -0.22(-0.24%)
Sep 02, 2009 89.72 89.92 89.65 89.91 418,540 +0.34(+0.38%)
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.