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 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%)
Apr 01, 2011 93.43 93.73 93.41 93.71 442,129 +0.08(+0.09%)
Mar 31, 2011 93.89 93.91 93.61 93.63 161,509 -0.21(-0.23%)
Mar 30, 2011 93.71 93.84 93.67 93.84 35,478 +0.24(+0.25%)
Mar 29, 2011 93.77 93.84 93.57 93.60 83,433 -0.19(-0.20%)
Mar 28, 2011 93.71 93.87 93.69 93.79 48,825 -0.06(-0.06%)
Mar 25, 2011 94.11 94.19 93.79 93.85 89,047 -0.21(-0.23%)
Mar 24, 2011 94.17 94.25 94.05 94.06 58,690 -0.25(-0.27%)
Mar 23, 2011 94.52 94.57 94.30 94.32 45,464 -0.08(-0.09%)
Mar 22, 2011 94.28 94.42 94.27 94.40 28,025 -0.02(-0.02%)
Mar 21, 2011 94.43 94.56 94.41 94.42 144,070 -0.39(-0.42%)
Mar 18, 2011 94.74 94.92 94.71 94.81 157,443 -0.13(-0.14%)
Mar 17, 2011 94.92 95.02 94.74 94.94 169,275 -0.17(-0.18%)
Mar 16, 2011 94.86 95.33 94.78 95.11 248,271 +0.53(+0.56%)
Mar 15, 2011 94.83 94.86 94.54 94.58 66,093 +0.06(+0.06%)
Mar 14, 2011 94.55 94.69 94.50 94.52 106,569 +0.23(+0.24%)
Mar 11, 2011 94.33 94.37 94.16 94.29 886,929 -0.04(-0.04%)
Mar 10, 2011 94.04 94.36 93.94 94.33 86,155 +0.51(+0.54%)
Mar 09, 2011 93.70 93.94 93.61 93.83 94,177 +0.24(+0.25%)
Mar 08, 2011 93.63 93.64 93.50 93.59 39,691 -0.04(-0.04%)
Mar 07, 2011 93.51 93.86 93.51 93.63 117,630 -0.13(-0.13%)
Mar 04, 2011 93.44 93.77 93.43 93.75 115,485 +0.53(+0.57%)
Mar 03, 2011 93.42 93.44 93.20 93.23 308,677 -0.52(-0.56%)
Mar 02, 2011 93.93 94.06 93.75 93.75 125,849 -0.25(-0.26%)
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.