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 30, 2009
90.49
90.67
90.32
90.67
159,223
+0.10(+0.11%)
Apr 29, 2009
90.84
90.95
90.40
90.57
50,913
-0.28(-0.31%)
Apr 28, 2009
91.21
91.22
90.76
90.85
71,275
-0.31(-0.34%)
Apr 27, 2009
91.05
91.17
90.85
91.17
69,769
+0.39(+0.42%)
Apr 24, 2009
90.86
90.91
90.72
90.78
37,706
-0.18(-0.20%)
Apr 23, 2009
90.95
91.05
90.78
90.96
43,860
-0.03(-0.04%)
Apr 22, 2009
91.12
91.17
90.84
91.00
81,208
-0.04(-0.04%)
Apr 21, 2009
91.45
91.50
91.00
91.04
33,058
-0.23(-0.25%)
Apr 20, 2009
91.13
91.36
91.13
91.26
56,490
+0.36(+0.40%)
Apr 17, 2009
91.18
91.24
90.84
90.90
66,096
-0.42(-0.46%)
Apr 16, 2009
91.42
91.62
91.27
91.32
161,401
-0.26(-0.28%)
Apr 15, 2009
91.62
91.67
91.40
91.57
71,878
+0.03(+0.04%)
Apr 14, 2009
91.40
91.61
91.35
91.54
96,988
+0.26(+0.29%)
Apr 13, 2009
91.22
91.37
91.09
91.28
107,934
+0.39(+0.43%)
Apr 09, 2009
90.89
91.14
90.76
90.88
65,083
-0.19(-0.21%)
Apr 08, 2009
91.13
91.21
90.93
91.08
64,713
+0.10(+0.11%)
Apr 07, 2009
91.04
91.14
90.92
90.97
167,688
+0.14(+0.15%)
Apr 06, 2009
91.00
91.05
90.82
90.84
145,711
-0.11(-0.12%)
Apr 03, 2009
91.45
91.51
90.95
90.95
57,638
-0.70(-0.76%)
Apr 02, 2009
91.80
91.82
91.50
91.65
104,163
-0.38(-0.41%)
Apr 01, 2009
92.09
92.09
91.76
92.02
117,742
-0.10(-0.11%)
Mar 31, 2009
91.88
92.13
91.88
92.13
1,648,721
+0.34(+0.37%)
Mar 30, 2009
91.86
91.90
91.72
91.79
34,819
+0.20(+0.22%)
Mar 26, 2009
91.31
91.65
91.30
91.59
62,321
+0.22(+0.24%)
Mar 25, 2009
91.53
91.69
91.21
91.37
48,525
-0.23(-0.25%)
Mar 24, 2009
91.72
91.90
91.48
91.61
98,807
-0.09(-0.10%)
Mar 23, 2009
91.85
91.86
91.69
91.69
49,509
-0.16(-0.17%)
Mar 20, 2009
92.06
92.12
91.85
91.86
36,798
-0.03(-0.03%)
Mar 19, 2009
94.21
94.21
91.87
91.89
108,935
-0.23(-0.25%)
Mar 18, 2009
90.69
92.22
90.62
92.12
66,563
+1.67(+1.84%)
Mar 17, 2009
90.66
90.87
90.41
90.45
63,208
-0.21(-0.23%)
Mar 16, 2009
90.68
90.85
90.62
90.66
56,359
-0.34(-0.38%)
Mar 13, 2009
90.64
91.13
90.60
91.00
0
+0.24(+0.27%)
Mar 12, 2009
90.75
90.98
90.65
90.76
131,652
+0.15(+0.17%)
Mar 11, 2009
90.40
90.78
90.19
90.61
80,731
+0.13(+0.14%)
Mar 10, 2009
90.68
90.68
90.40
90.48
118,351
-0.39(-0.43%)
Mar 09, 2009
91.04
91.04
90.62
90.88
52,517
-0.06(-0.07%)
Mar 06, 2009
90.90
91.29
90.84
90.94
0
-0.17(-0.18%)
Mar 05, 2009
90.96
91.29
90.81
91.11
108,591
+0.38(+0.42%)
Mar 04, 2009
90.58
90.72
90.47
90.72
62,979
-0.40(-0.44%)
Mar 02, 2009
90.77
91.15
90.76
91.12
118,477
+0.41(+0.45%)
Feb 27, 2009
90.61
90.75
90.40
90.72
0
+0.31(+0.35%)
Feb 26, 2009
90.43
90.56
90.34
90.40
91,249
-0.14(-0.15%)
Feb 25, 2009
91.03
91.08
90.50
90.54
114,460
-0.47(-0.52%)
Feb 24, 2009
91.29
91.40
90.95
91.01
78,791
-0.19(-0.21%)
Feb 23, 2009
90.91
91.25
90.91
91.21
72,614
-0.09(-0.10%)
Feb 20, 2009
91.54
91.63
91.21
91.29
194,816
+0.20(+0.21%)
Feb 19, 2009
90.92
91.25
90.92
91.10
47,191
-0.14(-0.15%)
Feb 18, 2009
91.75
91.75
91.17
91.24
116,600
-0.51(-0.56%)
Feb 17, 2009
91.68
91.90
91.50
91.75
55,204
+0.85(+0.94%)
Feb 13, 2009
91.21
91.28
90.89
90.90
257,551
-0.50(-0.54%)
Feb 12, 2009
91.59
91.70
91.39
91.40
65,351
+0.05(+0.05%)
Feb 11, 2009
91.44
91.65
91.33
91.35
83,712
+0.08(+0.09%)
Feb 10, 2009
90.84
91.41
90.72
91.27
107,919
+0.77(+0.85%)
Feb 09, 2009
90.52
90.70
90.40
90.50
99,769
-0.12(-0.13%)
Feb 06, 2009
90.79
90.95
90.62
90.62
65,405
-0.38(-0.41%)
Feb 05, 2009
90.85
91.11
90.72
91.00
77,234
+0.06(+0.07%)
Feb 04, 2009
90.90
91.00
90.62
90.93
122,047
-0.05(-0.05%)
Feb 03, 2009
91.60
91.60
90.98
90.98
78,530
-0.75(-0.82%)
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
.