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 (%)
Mar 30, 2007 101.05 101.15 100.84 101.00 27,600 -0.01(-0.01%)
Mar 29, 2007 101.00 101.07 101.00 101.01 7,100 -0.11(-0.11%)
Mar 28, 2007 101.23 101.30 101.12 101.12 2,100 +0.03(+0.03%)
Mar 27, 2007 101.06 101.10 101.03 101.09 31,500 -0.02(-0.02%)
Mar 26, 2007 100.96 101.25 100.96 101.11 8,200 +0.13(+0.13%)
Mar 23, 2007 101.18 101.18 100.98 100.98 17,400 -0.10(-0.10%)
Mar 22, 2007 101.20 101.20 101.05 101.08 4,300 -0.19(-0.19%)
Mar 21, 2007 101.07 101.36 100.99 101.27 28,000 +0.20(+0.20%)
Mar 20, 2007 101.10 101.11 101.06 101.07 10,100 +0.16(+0.16%)
Mar 19, 2007 100.90 100.97 100.89 100.91 2,000 -0.17(-0.17%)
Mar 16, 2007 101.00 101.10 101.00 101.08 9,500 +0.02(+0.02%)
Mar 15, 2007 101.13 101.13 101.05 101.06 20,500 -0.10(-0.10%)
Mar 14, 2007 101.20 101.30 101.14 101.16 5,000 -0.02(-0.02%)
Mar 13, 2007 100.87 101.27 101.05 101.18 25,200 +0.31(+0.31%)
Mar 12, 2007 100.85 100.90 100.77 100.87 8,300 +0.18(+0.18%)
Mar 09, 2007 100.62 100.73 100.62 100.69 8,400 -0.36(-0.36%)
Mar 08, 2007 100.98 101.05 100.97 101.05 3,500 +0.02(+0.02%)
Mar 07, 2007 100.90 101.03 100.90 101.03 4,600 +0.14(+0.14%)
Mar 06, 2007 100.85 101.01 100.80 100.89 10,200 -0.10(-0.10%)
Mar 05, 2007 101.10 101.11 100.96 100.99 8,500 +0.03(+0.03%)
Mar 02, 2007 100.92 100.96 100.84 100.96 13,600 +0.28(+0.28%)
Mar 01, 2007 100.82 100.95 100.68 100.68 48,700 -0.34(-0.34%)
Feb 28, 2007 101.20 101.20 100.97 101.02 126,000 -0.18(-0.18%)
Feb 27, 2007 100.83 101.27 100.83 101.20 12,300 +0.61(+0.61%)
Feb 26, 2007 100.55 100.62 100.54 100.59 1,400 +0.17(+0.17%)
Feb 23, 2007 100.23 100.47 100.23 100.42 13,300 +0.21(+0.21%)
Feb 22, 2007 100.21 100.21 100.21 100.21 200 -0.15(-0.15%)
Feb 21, 2007 100.30 100.36 100.30 100.36 1,900 +0.09(+0.09%)
Feb 20, 2007 100.24 100.32 100.24 100.27 5,400 -0.01(-0.01%)
Feb 16, 2007 100.29 100.29 100.26 100.28 16,300 +0.01(+0.01%)
Feb 15, 2007 100.24 100.30 100.22 100.27 9,900 +0.15(+0.15%)
Feb 14, 2007 99.89 100.13 99.89 100.12 16,600 +0.43(+0.43%)
Feb 13, 2007 99.80 99.80 99.69 99.69 1,900 -0.04(-0.04%)
Feb 12, 2007 99.80 99.86 99.71 99.73 5,000 -0.08(-0.08%)
Feb 09, 2007 99.81 99.81 99.81 99.81 2,000 -0.22(-0.22%)
Feb 08, 2007 99.97 100.03 99.95 100.03 7,500 +0.04(+0.04%)
Feb 07, 2007 99.95 99.99 99.94 99.99 2,200 +0.11(+0.11%)
Feb 06, 2007 99.67 99.88 99.67 99.88 6,600 +0.17(+0.17%)
Feb 05, 2007 99.71 99.71 99.71 99.71 7,100 +0.13(+0.13%)
Feb 02, 2007 99.55 99.66 99.55 99.58 6,800 +0.05(+0.05%)
Feb 01, 2007 99.58 99.74 99.52 99.53 1,600 -0.31(-0.31%)
Jan 31, 2007 99.67 99.84 99.67 99.84 3,600 +0.26(+0.26%)
Jan 30, 2007 99.61 99.61 99.58 99.58 400 +0.05(+0.05%)
Jan 29, 2007 99.60 99.61 99.50 99.53 3,100 -0.03(-0.03%)
Jan 26, 2007 99.53 99.56 99.48 99.56 1,200 +0.01(+0.01%)
Jan 25, 2007 99.66 99.66 99.55 99.55 2,100 -0.20(-0.20%)
Jan 24, 2007 99.75 99.75 99.75 99.75 1,300 +0.04(+0.04%)
Jan 23, 2007 99.75 99.75 99.71 99.71 1,200 -0.14(-0.14%)
Jan 22, 2007 99.90 99.90 99.85 99.85 1,200 +0.05(+0.05%)
Jan 19, 2007 99.78 99.86 99.78 99.80 2,000 -0.11(-0.11%)
Jan 18, 2007 99.84 99.91 99.84 99.91 6,200 +0.09(+0.09%)
Jan 17, 2007 99.94 99.94 99.81 99.82 700 -0.01(-0.01%)
Jan 16, 2007 99.83 99.83 99.83 99.83 600 -0.10(-0.10%)
Jan 12, 2007 99.88 99.93 99.85 99.93 1,500 +0.01(+0.01%)
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.