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 (%)
Aug 29, 2008 107.85 108.02 107.79 108.02 53,669 -0.08(-0.07%)
Aug 28, 2008 108.01 108.13 107.91 108.10 58,220 -0.13(-0.12%)
Aug 27, 2008 107.90 108.25 107.89 108.23 99,080 +0.13(+0.12%)
Aug 26, 2008 108.03 108.10 107.91 108.10 51,482 +0.07(+0.06%)
Aug 25, 2008 108.01 108.10 107.97 108.03 102,434 +0.35(+0.33%)
Aug 22, 2008 107.70 107.74 107.58 107.68 33,692 -0.25(-0.23%)
Aug 21, 2008 108.11 108.11 107.86 107.93 65,254 -0.24(-0.22%)
Aug 20, 2008 107.97 108.26 107.97 108.17 72,310 +0.25(+0.23%)
Aug 19, 2008 108.09 108.09 107.81 107.92 140,402 -0.01(-0.01%)
Aug 18, 2008 107.74 107.94 107.69 107.93 24,005 +0.21(+0.19%)
Aug 15, 2008 107.58 107.89 107.41 107.72 0 +0.22(+0.20%)
Aug 14, 2008 107.47 107.52 107.32 107.50 126,073 +0.21(+0.20%)
Aug 13, 2008 107.57 107.57 107.18 107.29 89,600 -0.18(-0.17%)
Aug 12, 2008 107.28 107.49 107.24 107.47 248,644 +0.53(+0.50%)
Aug 11, 2008 107.19 107.19 106.71 106.94 23,395 -0.33(-0.31%)
Aug 08, 2008 107.45 107.46 107.14 107.27 37,681 -0.17(-0.16%)
Aug 07, 2008 107.07 107.47 107.07 107.44 19,020 +0.67(+0.63%)
Aug 06, 2008 106.76 106.79 106.50 106.77 141,509 -0.04(-0.04%)
Aug 05, 2008 106.88 106.99 106.80 106.81 108,511 -0.22(-0.21%)
Aug 04, 2008 107.01 107.23 106.93 107.03 394,768 -0.06(-0.06%)
Aug 01, 2008 106.93 107.12 106.93 107.09 24,505 -0.15(-0.14%)
Jul 31, 2008 107.18 107.30 107.06 107.24 24,983 +0.52(+0.49%)
Jul 30, 2008 106.46 106.79 106.39 106.72 88,492 +0.14(+0.13%)
Jul 29, 2008 106.58 106.72 106.49 106.58 43,147 -0.30(-0.28%)
Jul 28, 2008 106.73 106.92 106.66 106.88 76,996 +0.48(+0.45%)
Jul 25, 2008 106.58 106.73 106.31 106.40 585,570 -0.31(-0.29%)
Jul 24, 2008 106.14 106.73 106.11 106.71 92,043 +0.67(+0.63%)
Jul 23, 2008 105.96 106.05 105.75 106.04 56,395 -0.11(-0.10%)
Jul 22, 2008 106.39 106.39 106.03 106.15 18,249 -0.26(-0.24%)
Jul 21, 2008 106.27 106.42 106.10 106.41 29,620 +0.12(+0.11%)
Jul 18, 2008 106.69 106.83 106.25 106.29 115,361 -0.36(-0.34%)
Jul 17, 2008 107.04 107.14 106.48 106.65 62,300 -0.45(-0.42%)
Jul 16, 2008 107.45 107.53 107.10 107.10 154,380 -0.47(-0.44%)
Jul 15, 2008 107.44 107.88 107.40 107.57 267,325 +0.35(+0.33%)
Jul 14, 2008 106.86 107.36 106.76 107.22 38,567 +0.44(+0.41%)
Jul 11, 2008 107.43 107.43 106.68 106.78 28,179 -0.75(-0.70%)
Jul 10, 2008 107.48 107.63 107.38 107.53 27,267 -0.04(-0.04%)
Jul 09, 2008 106.99 107.60 106.99 107.57 23,839 +0.45(+0.42%)
Jul 08, 2008 106.98 107.25 106.98 107.12 14,635 +0.08(+0.07%)
Jul 07, 2008 106.75 107.29 106.68 107.04 77,473 +0.26(+0.24%)
Jul 04, 2008 106.59 106.83 106.55 106.78 186,617 +0.00(+0.00%)
Jul 03, 2008 106.59 106.83 106.55 106.78 186,617 +0.17(+0.16%)
Jul 02, 2008 106.50 106.68 106.41 106.61 210,250 +0.25(+0.24%)
Jul 01, 2008 106.90 106.90 106.34 106.36 89,544 -0.39(-0.37%)
Jun 30, 2008 106.55 106.80 106.54 106.75 16,333 +0.05(+0.05%)
Jun 27, 2008 106.66 106.77 106.56 106.70 24,453 +0.30(+0.28%)
Jun 26, 2008 106.25 106.43 106.10 106.40 78,371 +0.56(+0.53%)
Jun 25, 2008 105.79 105.90 105.47 105.84 118,117 +0.08(+0.08%)
Jun 24, 2008 105.58 105.92 105.58 105.76 62,615 +0.38(+0.36%)
Jun 23, 2008 105.56 105.58 105.29 105.38 48,448 -0.14(-0.13%)
Jun 20, 2008 105.55 105.68 105.44 105.52 12,173 +0.40(+0.38%)
Jun 19, 2008 105.32 105.44 105.12 105.12 25,940 -0.45(-0.43%)
Jun 18, 2008 105.39 105.64 105.34 105.57 31,204 +0.33(+0.31%)
Jun 17, 2008 105.05 105.25 104.93 105.24 37,225 +0.44(+0.42%)
Jun 16, 2008 105.04 105.04 104.79 104.80 36,452 -0.03(-0.03%)
Jun 13, 2008 105.06 105.34 104.79 104.83 235,857 -0.11(-0.10%)
Jun 12, 2008 105.39 105.46 104.92 104.94 45,447 -0.95(-0.90%)
Jun 11, 2008 105.88 106.14 105.60 105.89 21,278 +0.33(+0.31%)
Jun 10, 2008 105.77 105.94 105.50 105.56 158,524 -0.64(-0.60%)
Jun 09, 2008 106.47 106.62 106.14 106.20 60,252 -0.87(-0.81%)
Jun 06, 2008 106.74 107.18 106.74 107.07 33,591 +0.68(+0.64%)
Jun 05, 2008 106.51 106.67 106.39 106.39 98,647 -0.40(-0.37%)
Jun 04, 2008 107.15 107.15 106.72 106.79 338,863 -0.20(-0.19%)
Jun 03, 2008 106.40 107.12 106.32 106.99 660,856 +0.55(+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.