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 (%)
Jun 30, 2011 117.64 117.64 116.87 117.10 506,394 -0.32(-0.27%)
Jun 29, 2011 117.59 117.68 117.25 117.42 196,506 -0.37(-0.31%)
Jun 28, 2011 118.32 118.37 117.68 117.79 221,332 -0.74(-0.62%)
Jun 27, 2011 118.85 118.86 118.43 118.53 163,304 -0.26(-0.22%)
Jun 24, 2011 118.47 118.87 118.47 118.79 73,107 +0.37(+0.31%)
Jun 23, 2011 118.38 118.61 118.11 118.42 132,082 +0.35(+0.30%)
Jun 22, 2011 118.21 118.29 117.94 118.07 115,286 +0.04(+0.03%)
Jun 21, 2011 118.00 118.12 117.90 118.03 273,191 -0.08(-0.07%)
Jun 20, 2011 118.08 118.13 118.00 118.11 256,881 -0.06(-0.05%)
Jun 17, 2011 118.04 118.19 117.99 118.17 391,014 +0.03(+0.02%)
Jun 16, 2011 118.14 118.30 117.95 118.14 313,267 +0.12(+0.11%)
Jun 15, 2011 117.55 118.08 117.53 118.02 160,051 +0.73(+0.62%)
Jun 14, 2011 117.45 117.46 117.23 117.29 138,195 -0.55(-0.47%)
Jun 13, 2011 117.70 118.04 117.70 117.84 175,982 -0.08(-0.07%)
Jun 10, 2011 117.89 118.08 117.88 117.92 434,219 +0.12(+0.10%)
Jun 09, 2011 118.04 118.12 117.71 117.80 270,482 -0.35(-0.30%)
Jun 08, 2011 117.96 118.23 117.94 118.15 79,537 +0.23(+0.20%)
Jun 07, 2011 117.59 117.92 117.49 117.92 151,035 +0.19(+0.16%)
Jun 06, 2011 117.56 117.77 117.50 117.73 366,074 +0.08(+0.07%)
Jun 03, 2011 117.91 117.91 117.53 117.65 144,441 +0.83(+0.71%)
May 24, 2011 116.59 116.82 116.56 116.82 119,040 +0.07(+0.06%)
May 23, 2011 116.95 116.95 116.70 116.75 89,872 +0.07(+0.06%)
May 20, 2011 116.49 116.68 116.49 116.68 39,359 +0.17(+0.15%)
May 19, 2011 116.04 116.51 116.04 116.51 59,354 +0.11(+0.09%)
May 18, 2011 116.66 116.70 116.38 116.40 114,030 -0.34(-0.29%)
May 17, 2011 116.77 116.84 116.62 116.74 262,100 +0.14(+0.12%)
May 16, 2011 116.49 116.62 116.35 116.60 352,232 +0.20(+0.17%)
May 13, 2011 116.33 116.65 116.28 116.40 139,623 +0.18(+0.15%)
May 12, 2011 116.32 116.36 116.07 116.22 45,270 -0.09(-0.08%)
May 11, 2011 115.95 116.33 115.95 116.31 45,838 +0.27(+0.23%)
May 10, 2011 116.27 116.27 116.03 116.04 72,238 -0.29(-0.25%)
May 09, 2011 116.31 116.40 116.27 116.33 76,605 +0.12(+0.10%)
May 06, 2011 115.86 116.35 115.85 116.21 91,963 +0.09(+0.08%)
May 05, 2011 115.97 116.16 115.90 116.12 180,072 +0.31(+0.27%)
May 04, 2011 115.64 115.96 115.64 115.81 530,130 +0.05(+0.04%)
May 03, 2011 115.74 115.78 115.63 115.76 69,888 +0.10(+0.09%)
May 02, 2011 115.69 115.70 115.66 115.66 61,849 -0.13(-0.11%)
Apr 29, 2011 115.58 115.81 115.54 115.79 26,373 +0.16(+0.14%)
Apr 28, 2011 115.58 115.71 115.48 115.63 20,662 +0.28(+0.24%)
Apr 27, 2011 115.10 115.36 115.07 115.35 34,601 -0.02(-0.02%)
Apr 26, 2011 115.23 115.37 115.13 115.37 45,673 +0.29(+0.25%)
Apr 25, 2011 114.95 115.13 114.93 115.08 23,103 +0.22(+0.19%)
Apr 21, 2011 114.84 114.99 114.84 114.86 20,260 +0.03(+0.02%)
Apr 20, 2011 115.01 115.01 114.78 114.83 58,942 -0.29(-0.25%)
Apr 19, 2011 115.07 115.17 115.00 115.12 61,752 +0.05(+0.04%)
Apr 18, 2011 114.90 115.13 114.77 115.07 151,547 +0.33(+0.29%)
Apr 15, 2011 114.70 114.79 114.59 114.74 43,247 +0.49(+0.43%)
Apr 14, 2011 114.62 114.65 114.24 114.25 98,629 -0.20(-0.17%)
Apr 13, 2011 114.09 114.45 114.09 114.45 74,205 +0.13(+0.11%)
Apr 12, 2011 114.10 114.35 114.10 114.32 52,141 +0.55(+0.48%)
Apr 11, 2011 113.76 113.89 113.64 113.77 26,574 +0.04(+0.04%)
Apr 08, 2011 113.71 113.81 113.60 113.73 53,869 -0.16(-0.14%)
Apr 07, 2011 113.77 113.97 113.69 113.89 48,684 +0.21(+0.18%)
Apr 06, 2011 113.79 113.88 113.65 113.68 111,730 -0.24(-0.21%)
Apr 05, 2011 114.25 114.25 113.89 113.92 54,397 -0.43(-0.38%)
Apr 04, 2011 114.35 114.46 114.26 114.35 106,883 +0.27(+0.24%)
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.