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 96.96 96.96 96.33 96.52 614,394 -0.26(-0.27%)
Jun 29, 2011 96.92 96.99 96.64 96.78 238,415 -0.30(-0.31%)
Jun 28, 2011 97.52 97.56 96.99 97.08 268,536 -0.61(-0.62%)
Jun 27, 2011 97.96 97.97 97.61 97.69 198,132 -0.21(-0.22%)
Jun 24, 2011 97.64 97.97 97.64 97.91 88,698 +0.30(+0.31%)
Jun 23, 2011 97.57 97.76 97.35 97.60 160,251 +0.29(+0.30%)
Jun 22, 2011 97.43 97.50 97.21 97.32 139,873 +0.03(+0.03%)
Jun 21, 2011 97.26 97.36 97.18 97.28 331,455 -0.07(-0.07%)
Jun 20, 2011 97.32 97.36 97.26 97.35 311,667 -0.05(-0.05%)
Jun 17, 2011 97.29 97.42 97.25 97.40 474,407 +0.02(+0.02%)
Jun 16, 2011 97.37 97.50 97.22 97.38 380,078 +0.10(+0.11%)
Jun 15, 2011 96.89 97.32 96.87 97.27 194,185 +0.60(+0.62%)
Jun 14, 2011 96.80 96.81 96.62 96.67 167,668 -0.45(-0.47%)
Jun 13, 2011 97.01 97.29 97.01 97.13 213,514 -0.07(-0.07%)
Jun 10, 2011 97.17 97.32 97.16 97.19 526,826 +0.10(+0.10%)
Jun 09, 2011 97.29 97.36 97.02 97.09 328,168 -0.29(-0.30%)
Jun 08, 2011 97.22 97.45 97.21 97.38 96,500 +0.19(+0.19%)
Jun 07, 2011 96.92 97.19 96.84 97.19 183,246 +0.16(+0.16%)
Jun 06, 2011 96.89 97.07 96.85 97.03 444,148 +0.07(+0.07%)
Jun 03, 2011 97.18 97.18 96.87 96.97 175,246 +0.85(+0.88%)
May 24, 2011 95.93 96.12 95.91 96.12 144,675 +0.06(+0.06%)
May 23, 2011 96.23 96.23 96.02 96.06 109,225 +0.06(+0.06%)
May 20, 2011 95.85 96.01 95.85 96.01 47,834 +0.14(+0.15%)
May 19, 2011 95.48 95.87 95.48 95.87 72,135 +0.09(+0.09%)
May 18, 2011 95.99 96.02 95.76 95.78 138,586 -0.28(-0.29%)
May 17, 2011 96.08 96.14 95.96 96.05 318,542 +0.12(+0.12%)
May 16, 2011 95.85 95.96 95.73 95.94 428,084 +0.16(+0.17%)
May 13, 2011 95.72 95.98 95.68 95.78 169,690 +0.15(+0.15%)
May 12, 2011 95.71 95.74 95.51 95.63 55,018 -0.07(-0.08%)
May 11, 2011 95.40 95.72 95.40 95.70 55,709 +0.22(+0.23%)
May 10, 2011 95.67 95.67 95.47 95.48 87,794 -0.24(-0.25%)
May 09, 2011 95.70 95.78 95.67 95.72 93,101 +0.10(+0.10%)
May 06, 2011 95.33 95.73 95.32 95.62 111,767 +0.07(+0.08%)
May 05, 2011 95.42 95.58 95.36 95.54 218,850 +0.26(+0.27%)
May 04, 2011 95.15 95.41 95.15 95.29 644,292 +0.04(+0.04%)
May 03, 2011 95.23 95.26 95.14 95.25 84,938 +0.08(+0.09%)
May 02, 2011 95.19 95.20 95.16 95.17 75,168 +0.05(+0.05%)
Apr 29, 2011 94.94 95.13 94.91 95.11 32,105 +0.13(+0.14%)
Apr 28, 2011 94.94 95.05 94.86 94.98 25,153 +0.23(+0.24%)
Apr 27, 2011 94.55 94.76 94.52 94.75 42,122 -0.02(-0.02%)
Apr 26, 2011 94.65 94.77 94.57 94.77 55,601 +0.24(+0.25%)
Apr 25, 2011 94.42 94.57 94.41 94.53 28,125 +0.18(+0.19%)
Apr 21, 2011 94.33 94.46 94.33 94.35 24,664 +0.02(+0.02%)
Apr 20, 2011 94.47 94.47 94.29 94.33 71,754 -0.23(-0.25%)
Apr 19, 2011 94.52 94.60 94.47 94.56 75,175 +0.04(+0.04%)
Apr 18, 2011 94.38 94.57 94.28 94.52 184,490 +0.27(+0.29%)
Apr 15, 2011 94.22 94.30 94.13 94.25 52,648 +0.40(+0.43%)
Apr 14, 2011 94.15 94.18 93.84 93.85 120,069 -0.16(-0.17%)
Apr 13, 2011 93.72 94.02 93.72 94.01 90,335 +0.11(+0.11%)
Apr 12, 2011 93.73 93.93 93.73 93.91 63,475 +0.45(+0.48%)
Apr 11, 2011 93.45 93.55 93.35 93.45 32,350 +0.03(+0.04%)
Apr 08, 2011 93.41 93.49 93.32 93.42 65,579 -0.13(-0.14%)
Apr 07, 2011 93.45 93.62 93.39 93.55 59,266 +0.17(+0.18%)
Apr 06, 2011 93.47 93.55 93.36 93.38 136,018 -0.20(-0.21%)
Apr 05, 2011 93.85 93.85 93.55 93.58 66,221 -0.35(-0.38%)
Apr 04, 2011 93.93 94.02 93.86 93.93 130,117 +0.22(+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.