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 (%)
May 31, 2007 79.93 79.94 79.76 79.86 11,997 -0.07(-0.09%)
May 30, 2007 80.06 80.06 79.89 79.94 23,245 +0.05(+0.06%)
May 29, 2007 79.98 79.98 79.85 79.89 13,497 -0.07(-0.09%)
May 25, 2007 79.98 80.05 79.95 79.96 13,247 -0.08(-0.10%)
May 24, 2007 80.03 80.05 79.90 80.04 14,247 +0.03(+0.04%)
May 23, 2007 80.12 80.12 79.99 80.01 4,999 +0.00(+0.00%)
May 22, 2007 80.06 80.14 80.01 80.01 12,372 -0.20(-0.25%)
May 21, 2007 80.06 80.21 80.06 80.21 6,623 +0.11(+0.14%)
May 18, 2007 80.21 80.22 80.06 80.10 4,124 -0.14(-0.18%)
May 17, 2007 80.30 80.34 80.22 80.24 10,997 -0.18(-0.23%)
May 16, 2007 80.38 80.43 80.38 80.42 5,873 +0.06(+0.07%)
May 15, 2007 80.42 80.46 80.30 80.37 10,373 +0.01(+0.01%)
May 14, 2007 80.46 80.46 80.36 80.36 10,498 -0.12(-0.15%)
May 11, 2007 80.68 80.68 80.48 80.48 1,749 -0.06(-0.07%)
May 10, 2007 80.47 80.54 80.47 80.54 15,247 +0.08(+0.10%)
May 09, 2007 80.58 80.61 80.39 80.46 12,872 -0.13(-0.16%)
May 08, 2007 80.58 80.62 80.56 80.58 10,997 +0.02(+0.02%)
May 07, 2007 80.43 80.57 80.43 80.57 1,874 +0.03(+0.04%)
May 04, 2007 80.54 80.55 80.50 80.54 81,109 +0.12(+0.15%)
May 03, 2007 80.41 80.42 80.33 80.42 16,121 -0.07(-0.09%)
May 02, 2007 80.51 80.51 80.44 80.49 35,493 -0.03(-0.04%)
May 01, 2007 80.64 80.64 80.46 80.52 9,498 -0.34(-0.43%)
Apr 30, 2007 80.76 80.86 80.75 80.86 10,997 +0.24(+0.30%)
Apr 27, 2007 80.63 80.63 80.58 80.62 2,124 +0.00(+0.00%)
Apr 26, 2007 80.73 80.73 80.62 80.62 8,623 -0.13(-0.16%)
Apr 25, 2007 80.77 80.84 80.74 80.75 8,873 -0.09(-0.11%)
Apr 24, 2007 80.86 80.86 80.83 80.84 1,624 +0.14(+0.17%)
Apr 23, 2007 80.58 80.72 80.58 80.70 2,374 +0.11(+0.14%)
Apr 20, 2007 80.54 80.62 80.54 80.59 4,374 -0.02(-0.03%)
Apr 19, 2007 80.70 80.70 80.54 80.62 3,499 +0.00(+0.00%)
Apr 18, 2007 80.58 80.63 80.58 80.62 7,873 +0.12(+0.15%)
Apr 17, 2007 80.38 80.50 80.38 80.50 2,749 +0.26(+0.32%)
Apr 16, 2007 80.22 80.28 80.20 80.24 3,874 +0.06(+0.07%)
Apr 13, 2007 80.29 80.29 80.12 80.18 18,996 -0.09(-0.11%)
Apr 12, 2007 80.28 80.31 80.26 80.27 4,374 -0.02(-0.02%)
Apr 11, 2007 80.38 80.41 80.24 80.29 5,998 -0.01(-0.01%)
Apr 10, 2007 80.33 80.33 80.28 80.30 6,873 +0.10(+0.13%)
Apr 09, 2007 80.10 80.21 80.10 80.19 8,623 -0.32(-0.40%)
Apr 05, 2007 80.61 80.61 80.46 80.51 4,124 -0.14(-0.17%)
Apr 04, 2007 80.64 80.68 80.49 80.65 24,245 +0.19(+0.24%)
Apr 03, 2007 80.42 80.54 80.42 80.46 10,248 -0.07(-0.09%)
Apr 02, 2007 80.60 80.60 80.45 80.53 31,369 -0.29(-0.36%)
Mar 30, 2007 80.86 80.94 80.69 80.82 34,493 -0.01(-0.01%)
Mar 29, 2007 80.82 80.87 80.82 80.82 8,873 -0.09(-0.11%)
Mar 28, 2007 81.00 81.06 80.91 80.91 2,624 +0.02(+0.03%)
Mar 27, 2007 80.86 80.90 80.84 80.89 39,367 -0.02(-0.02%)
Mar 26, 2007 80.78 81.02 80.78 80.90 10,248 +0.10(+0.13%)
Mar 23, 2007 80.96 80.96 80.80 80.80 21,745 -0.08(-0.10%)
Mar 22, 2007 80.98 80.98 80.86 80.88 5,373 -0.15(-0.19%)
Mar 21, 2007 80.87 81.10 80.81 81.03 34,993 +0.16(+0.20%)
Mar 20, 2007 80.90 80.90 80.86 80.87 12,622 +0.13(+0.16%)
Mar 19, 2007 80.74 80.79 80.73 80.74 2,499 -0.14(-0.17%)
Mar 16, 2007 80.82 80.90 80.82 80.88 11,872 +0.02(+0.02%)
Mar 15, 2007 80.92 80.92 80.86 80.86 25,620 -0.08(-0.10%)
Mar 14, 2007 80.98 81.06 80.93 80.94 6,248 -0.02(-0.02%)
Mar 13, 2007 80.71 81.03 80.86 80.96 31,494 +0.25(+0.31%)
Mar 12, 2007 80.70 80.74 80.63 80.71 10,373 +0.14(+0.18%)
Mar 09, 2007 80.51 80.60 80.51 80.57 10,498 -0.29(-0.36%)
Mar 08, 2007 80.80 80.86 80.79 80.86 4,374 +0.02(+0.02%)
Mar 07, 2007 80.74 80.84 80.74 80.84 5,748 +0.11(+0.14%)
Mar 06, 2007 80.70 80.82 80.66 80.73 12,747 -0.08(-0.10%)
Mar 05, 2007 80.90 80.90 80.78 80.81 10,622 +0.02(+0.03%)
Mar 02, 2007 80.75 80.78 80.69 80.78 16,996 +0.22(+0.28%)
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.