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 (%)
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%)
Mar 01, 2011
93.64
94.00
93.60
94.00
88,654
+0.12(+0.13%)
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%)
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
.