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 (%)
Nov 30, 2011 100.77 100.87 100.70 100.78 404,687 -0.15(-0.15%)
Nov 29, 2011 100.85 101.01 100.74 100.93 348,209 -0.06(-0.06%)
Nov 28, 2011 100.64 101.09 100.64 100.99 253,823 +0.02(+0.02%)
Nov 25, 2011 101.03 101.05 100.93 100.97 71,338 -0.18(-0.18%)
Nov 23, 2011 100.95 101.19 100.94 101.16 371,568 +0.11(+0.11%)
Nov 22, 2011 100.96 101.06 100.85 101.05 768,403 +0.14(+0.14%)
Nov 21, 2011 100.94 101.02 100.90 100.91 399,844 +0.07(+0.07%)
Nov 18, 2011 100.97 100.99 100.78 100.84 273,678 -0.23(-0.23%)
Nov 17, 2011 100.86 101.11 100.83 101.07 504,920 +0.09(+0.09%)
Nov 16, 2011 101.01 101.02 100.89 100.98 200,376 +0.10(+0.10%)
Nov 15, 2011 100.97 101.07 100.82 100.88 202,438 -0.08(-0.07%)
Nov 14, 2011 100.84 101.01 100.84 100.96 638,284 +0.25(+0.25%)
Nov 11, 2011 100.73 100.76 100.60 100.71 242,872 -0.18(-0.18%)
Nov 10, 2011 100.87 101.01 100.71 100.89 208,203 -0.10(-0.10%)
Nov 09, 2011 101.02 101.13 100.89 100.99 229,187 +0.22(+0.22%)
Nov 08, 2011 100.89 100.98 100.72 100.77 61,046 -0.12(-0.11%)
Nov 07, 2011 100.85 101.09 100.83 100.88 401,779 -0.01(-0.01%)
Nov 04, 2011 100.82 101.00 100.81 100.89 541,299 +0.07(+0.07%)
Nov 03, 2011 100.71 100.88 100.71 100.82 609,212 -0.13(-0.13%)
Nov 02, 2011 100.76 101.02 100.76 100.95 1,042,522 +0.02(+0.02%)
Nov 01, 2011 100.84 100.99 100.71 100.93 2,183,199 +0.37(+0.37%)
Oct 31, 2011 100.27 100.56 100.23 100.56 123,106 +0.65(+0.66%)
Oct 28, 2011 99.79 99.98 99.79 99.90 237,409 +0.32(+0.32%)
Oct 27, 2011 99.80 99.91 99.49 99.59 313,282 -0.46(-0.46%)
Oct 26, 2011 100.22 100.32 100.02 100.05 327,893 -0.35(-0.35%)
Oct 25, 2011 99.95 100.42 99.95 100.40 330,126 +0.43(+0.43%)
Oct 24, 2011 100.02 100.02 99.91 99.97 262,128 -0.07(-0.07%)
Oct 21, 2011 100.02 100.14 99.90 100.03 788,854 -0.05(-0.05%)
Oct 20, 2011 100.08 100.32 99.95 100.08 150,605 -0.07(-0.07%)
Oct 19, 2011 100.03 100.22 100.02 100.16 215,921 +0.04(+0.04%)
Oct 18, 2011 100.12 100.27 99.99 100.12 194,972 +0.11(+0.11%)
Oct 17, 2011 99.88 100.09 99.88 100.01 164,133 +0.19(+0.19%)
Oct 14, 2011 99.74 99.90 99.68 99.82 130,104 -0.07(-0.07%)
Oct 13, 2011 99.83 100.06 99.83 99.89 609,157 +0.20(+0.20%)
Oct 12, 2011 99.55 99.71 99.50 99.69 2,546,184 -0.07(-0.07%)
Oct 11, 2011 99.79 99.83 99.70 99.76 210,568 +0.01(+0.01%)
Oct 10, 2011 99.84 99.84 99.42 99.75 382,515 -0.28(-0.28%)
Oct 07, 2011 100.08 100.17 99.98 100.03 968,655 -0.28(-0.28%)
Oct 06, 2011 100.42 100.44 100.31 100.32 110,367 -0.25(-0.25%)
Oct 05, 2011 100.70 100.70 100.51 100.56 175,619 -0.21(-0.21%)
Oct 04, 2011 101.02 101.06 100.75 100.77 279,675 -0.18(-0.18%)
Oct 03, 2011 100.69 101.00 100.66 100.95 944,054 +0.38(+0.37%)
Sep 30, 2011 100.60 100.65 100.46 100.58 241,635 +0.19(+0.19%)
Sep 29, 2011 100.34 100.49 100.30 100.39 369,286 -0.08(-0.07%)
Sep 28, 2011 100.39 100.47 100.20 100.46 277,712 -0.03(-0.02%)
Sep 27, 2011 100.35 100.49 100.35 100.49 190,212 -0.21(-0.21%)
Sep 26, 2011 100.73 100.83 100.63 100.69 139,586 -0.18(-0.18%)
Sep 23, 2011 101.11 101.18 100.83 100.88 191,424 -0.31(-0.31%)
Sep 22, 2011 101.17 101.28 101.07 101.19 1,133,545 +0.29(+0.29%)
Sep 21, 2011 100.93 101.21 100.66 100.90 187,431 -0.02(-0.02%)
Sep 20, 2011 100.87 100.94 100.83 100.92 142,835 +0.02(+0.02%)
Sep 19, 2011 100.91 101.00 100.87 100.90 97,591 +0.39(+0.39%)
Sep 16, 2011 100.40 100.56 100.33 100.51 90,687 +0.02(+0.02%)
Sep 15, 2011 100.37 100.49 100.30 100.49 113,339 -0.19(-0.19%)
Sep 14, 2011 100.77 100.86 100.56 100.68 118,488 -0.05(-0.05%)
Sep 13, 2011 100.76 100.81 100.62 100.73 202,286 -0.06(-0.06%)
Sep 12, 2011 100.96 100.97 100.78 100.78 184,607 -0.27(-0.26%)
Sep 09, 2011 100.93 101.07 100.88 101.05 121,395 +0.26(+0.25%)
Sep 08, 2011 100.77 100.83 100.63 100.79 212,677 +0.17(+0.16%)
Sep 07, 2011 100.65 100.73 100.55 100.63 141,022 -0.06(-0.06%)
Sep 06, 2011 100.84 100.85 100.64 100.68 469,406 -0.08(-0.07%)
Sep 02, 2011 100.78 100.85 100.65 100.76 330,835 +0.14(+0.14%)
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.