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 31, 2008 88.35 88.35 88.21 88.31 57,942 +0.17(+0.19%)
Mar 28, 2008 87.99 88.15 87.85 88.14 45,944 +0.17(+0.19%)
Mar 27, 2008 87.87 88.07 87.80 87.97 27,561 -0.03(-0.04%)
Mar 26, 2008 87.99 88.06 87.80 88.00 121,673 +0.24(+0.27%)
Mar 25, 2008 87.83 87.96 87.64 87.76 84,179 +0.06(+0.07%)
Mar 24, 2008 88.17 88.20 87.66 87.70 123,386 -1.02(-1.15%)
Mar 21, 2008 88.81 88.83 88.51 88.72 76,546 +0.00(+0.00%)
Mar 20, 2008 88.81 88.83 88.51 88.72 76,546 -0.10(-0.11%)
Mar 19, 2008 88.29 88.82 88.22 88.82 202,954 +0.42(+0.47%)
Mar 18, 2008 88.81 88.82 88.32 88.40 63,886 -0.55(-0.62%)
Mar 17, 2008 88.98 89.22 88.75 88.95 100,600 +0.42(+0.48%)
Mar 14, 2008 88.09 88.63 88.09 88.53 240,163 +0.59(+0.67%)
Mar 13, 2008 88.28 88.36 87.79 87.94 150,336 -0.15(-0.17%)
Mar 12, 2008 87.58 88.11 87.48 88.09 38,461 +0.67(+0.77%)
Mar 11, 2008 87.54 87.66 87.39 87.42 38,085 -0.84(-0.95%)
Mar 10, 2008 87.97 88.35 87.95 88.26 57,378 +0.30(+0.34%)
Mar 07, 2008 88.07 88.11 87.60 87.95 109,244 +0.24(+0.27%)
Mar 06, 2008 87.46 87.81 87.46 87.71 56,413 +0.44(+0.50%)
Mar 05, 2008 87.55 87.56 87.20 87.28 70,407 -0.19(-0.22%)
Mar 04, 2008 87.66 87.88 87.40 87.47 33,700 -0.03(-0.04%)
Mar 03, 2008 87.56 87.64 87.40 87.50 203,969 -0.32(-0.36%)
Feb 29, 2008 87.52 87.82 87.44 87.82 32,932 +0.73(+0.83%)
Feb 28, 2008 86.78 87.13 86.75 87.09 59,132 +0.68(+0.79%)
Feb 27, 2008 86.69 86.71 86.29 86.41 19,630 +0.14(+0.17%)
Feb 26, 2008 86.17 86.36 86.13 86.27 73,164 +0.19(+0.22%)
Feb 25, 2008 86.32 86.37 86.01 86.08 67,713 -0.35(-0.41%)
Feb 22, 2008 86.55 86.75 86.42 86.43 75,794 -0.20(-0.23%)
Feb 21, 2008 85.98 86.67 85.97 86.63 200,054 +0.61(+0.71%)
Feb 20, 2008 86.08 86.27 85.95 86.01 20,420 -0.12(-0.14%)
Feb 19, 2008 86.31 86.50 86.05 86.13 70,871 -0.54(-0.63%)
Feb 18, 2008 86.69 86.69 86.57 86.68 0 +0.00(+0.00%)
Feb 15, 2008 86.69 86.69 86.57 86.68 58,631 +0.09(+0.10%)
Feb 14, 2008 86.60 86.69 86.45 86.59 66,986 -0.16(-0.18%)
Feb 13, 2008 86.75 86.95 86.70 86.75 243,295 -0.12(-0.14%)
Feb 12, 2008 86.67 86.92 86.47 86.87 70,407 -0.06(-0.07%)
Feb 11, 2008 86.87 87.05 86.81 86.93 38,711 +0.11(+0.13%)
Feb 08, 2008 86.57 86.83 86.55 86.82 143,947 +0.45(+0.53%)
Feb 07, 2008 86.92 86.92 86.18 86.37 40,465 -0.49(-0.57%)
Feb 06, 2008 86.80 86.92 86.70 86.86 54,998 -0.10(-0.12%)
Feb 05, 2008 86.88 87.00 86.77 86.96 82,309 +0.56(+0.64%)
Feb 04, 2008 86.39 86.55 86.37 86.41 47,718 -0.25(-0.29%)
Feb 01, 2008 86.67 86.79 86.45 86.66 273,237 -0.03(-0.04%)
Jan 31, 2008 86.81 86.81 86.50 86.69 97,468 +0.30(+0.34%)
Jan 30, 2008 86.18 86.41 86.04 86.40 50,738 +0.10(+0.12%)
Jan 29, 2008 86.38 86.43 86.16 86.30 260,002 -0.26(-0.30%)
Jan 28, 2008 86.45 86.67 86.40 86.56 58,844 -0.12(-0.14%)
Jan 25, 2008 85.97 86.68 85.90 86.68 33,825 +0.38(+0.44%)
Jan 24, 2008 86.77 86.80 86.29 86.29 164,788 -0.52(-0.60%)
Jan 23, 2008 87.82 87.82 86.73 86.81 61,638 -0.17(-0.19%)
Jan 22, 2008 87.15 87.15 86.65 86.98 131,101 +0.77(+0.90%)
Jan 21, 2008 86.13 86.39 86.00 86.21 0 +0.00(+0.00%)
Jan 18, 2008 86.13 86.39 86.00 86.21 57,977 -0.03(-0.04%)
Jan 17, 2008 85.75 86.25 85.75 86.24 49,360 +0.43(+0.50%)
Jan 16, 2008 85.89 86.00 85.69 85.81 108,242 -0.02(-0.03%)
Jan 15, 2008 85.74 85.83 85.57 85.83 110,497 +0.22(+0.26%)
Jan 14, 2008 85.53 85.62 85.46 85.61 49,987 +0.06(+0.07%)
Jan 11, 2008 85.29 85.57 85.28 85.55 33,565 +0.33(+0.38%)
Jan 10, 2008 85.34 85.42 85.14 85.22 145,200 -0.05(-0.06%)
Jan 09, 2008 85.40 85.55 85.27 85.27 153,594 +0.04(+0.05%)
Jan 08, 2008 85.08 85.27 84.97 85.23 34,953 +0.06(+0.07%)
Jan 07, 2008 85.04 85.20 85.02 85.17 51,490 +0.09(+0.10%)
Jan 04, 2008 85.05 85.17 85.01 85.08 81,772 +0.29(+0.34%)
Jan 03, 2008 84.63 84.81 84.53 84.79 12,778 +0.13(+0.15%)
Jan 02, 2008 84.34 84.74 84.15 84.67 70,908 +0.44(+0.52%)
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.