Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2011
93.85
93.91
93.82
93.88
140,983
+0.11(+0.12%)
Feb 25, 2011
93.60
93.78
93.60
93.76
64,974
+0.12(+0.13%)
Feb 24, 2011
93.70
93.83
93.59
93.64
31,952
+0.04(+0.04%)
Feb 23, 2011
93.70
93.80
93.54
93.60
29,932
-0.13(-0.14%)
Feb 22, 2011
93.34
93.73
93.31
93.73
77,657
+0.57(+0.62%)
Feb 18, 2011
92.91
93.16
92.89
93.16
102,850
+0.07(+0.07%)
Feb 17, 2011
93.05
93.15
93.01
93.09
94,834
+0.26(+0.28%)
Feb 16, 2011
92.83
92.95
92.66
92.82
59,982
-0.04(-0.04%)
Feb 15, 2011
92.69
92.87
92.68
92.86
67,370
+0.11(+0.12%)
Feb 14, 2011
92.63
92.85
92.63
92.75
181,585
+0.02(+0.02%)
Feb 11, 2011
92.80
92.97
92.67
92.73
171,760
+0.15(+0.16%)
Feb 10, 2011
92.71
92.80
92.52
92.58
92,035
-0.20(-0.22%)
Feb 09, 2011
92.64
92.91
92.53
92.78
203,339
+0.28(+0.30%)
Feb 08, 2011
92.88
92.93
92.47
92.50
637,563
-0.44(-0.48%)
Feb 07, 2011
92.82
93.00
92.77
92.94
240,976
-0.07(-0.08%)
Feb 04, 2011
93.24
93.29
92.90
93.02
140,912
-0.39(-0.42%)
Feb 03, 2011
93.51
93.60
93.39
93.41
70,928
-0.35(-0.37%)
Feb 02, 2011
94.11
94.11
93.67
93.75
92,442
-0.23(-0.24%)
Feb 01, 2011
94.07
94.13
93.93
93.98
131,505
-0.29(-0.31%)
Jan 31, 2011
94.46
94.50
94.20
94.28
128,632
-0.15(-0.16%)
Jan 28, 2011
94.06
94.51
94.04
94.43
180,859
+0.25(+0.26%)
Jan 27, 2011
94.04
94.22
93.93
94.18
126,136
+0.20(+0.21%)
Jan 26, 2011
94.06
94.11
93.90
93.98
126,488
-0.23(-0.24%)
Jan 25, 2011
94.08
94.28
93.88
94.21
81,622
+0.29(+0.30%)
Jan 24, 2011
93.91
94.02
93.87
93.93
52,974
+0.01(+0.01%)
Jan 21, 2011
93.70
93.92
93.64
93.92
46,994
+0.14(+0.15%)
Jan 20, 2011
93.94
93.97
93.67
93.78
92,139
-0.42(-0.44%)
Jan 19, 2011
94.06
94.23
94.06
94.20
106,952
+0.11(+0.12%)
Jan 18, 2011
94.10
94.16
93.92
94.08
149,638
-0.15(-0.16%)
Jan 14, 2011
94.39
94.50
94.19
94.23
89,941
-0.07(-0.08%)
Jan 13, 2011
93.97
94.31
93.93
94.30
145,117
+0.37(+0.39%)
Jan 12, 2011
93.82
94.02
93.68
93.93
152,513
-0.10(-0.10%)
Jan 11, 2011
94.23
94.23
93.95
94.03
55,928
-0.18(-0.19%)
Jan 10, 2011
94.09
94.21
94.06
94.21
436,162
+0.24(+0.25%)
Jan 07, 2011
93.69
94.11
93.66
93.97
115,562
+0.47(+0.51%)
Jan 06, 2011
93.43
93.57
93.35
93.50
283,609
+0.20(+0.22%)
Jan 05, 2011
93.38
93.43
93.15
93.30
81,121
-0.52(-0.56%)
Jan 04, 2011
93.84
93.98
93.70
93.82
49,534
+0.06(+0.06%)
Jan 03, 2011
93.48
93.82
93.39
93.76
108,232
+0.05(+0.05%)
Dec 31, 2010
93.53
93.87
93.53
93.71
39,313
+0.16(+0.17%)
Dec 30, 2010
93.63
93.63
93.40
93.56
66,942
-0.15(-0.16%)
Dec 29, 2010
93.08
93.77
93.03
93.71
157,742
+0.67(+0.72%)
Dec 28, 2010
93.44
93.48
92.90
93.03
179,770
-0.47(-0.50%)
Dec 27, 2010
93.29
93.52
93.14
93.50
64,836
+0.11(+0.11%)
Dec 23, 2010
93.47
93.47
93.35
93.40
59,103
-0.26(-0.27%)
Dec 22, 2010
93.78
93.81
93.52
93.65
125,925
-0.15(-0.16%)
Dec 21, 2010
93.82
93.89
93.59
93.81
158,105
+0.02(+0.03%)
Dec 20, 2010
93.94
94.07
93.69
93.78
118,684
+0.05(+0.05%)
Dec 17, 2010
93.45
93.83
93.40
93.73
251,541
+0.42(+0.45%)
Dec 16, 2010
93.09
93.36
92.84
93.32
134,466
+0.21(+0.23%)
Dec 15, 2010
93.38
93.53
92.94
93.10
123,274
-0.17(-0.18%)
Dec 14, 2010
93.71
93.76
93.08
93.27
155,872
-0.54(-0.57%)
Dec 13, 2010
93.45
93.93
93.39
93.81
218,636
+0.33(+0.35%)
Dec 10, 2010
93.77
93.80
93.48
93.49
139,532
-0.33(-0.36%)
Dec 09, 2010
94.03
94.07
93.77
93.82
304,700
-0.18(-0.19%)
Dec 08, 2010
94.07
94.12
93.70
94.00
109,205
-0.60(-0.63%)
Dec 07, 2010
95.05
95.09
94.48
94.60
123,011
-0.77(-0.80%)
Dec 06, 2010
95.30
95.40
95.26
95.36
279,649
+0.36(+0.38%)
Dec 03, 2010
95.25
95.25
94.91
95.00
271,291
+0.19(+0.20%)
Dec 02, 2010
94.96
95.07
94.81
94.82
55,913
-0.22(-0.23%)
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
.