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, 2010
90.19
90.40
90.16
90.35
64,056
+0.27(+0.30%)
Apr 29, 2010
89.97
90.11
89.89
90.08
62,668
+0.13(+0.14%)
Apr 28, 2010
90.04
90.07
89.85
89.95
101,340
-0.31(-0.34%)
Apr 27, 2010
89.95
90.28
89.87
90.25
43,984
+0.61(+0.68%)
Apr 26, 2010
89.67
89.75
89.59
89.65
53,111
+0.07(+0.08%)
Apr 23, 2010
89.60
89.61
89.50
89.58
58,994
-0.14(-0.16%)
Apr 22, 2010
89.99
90.06
89.70
89.72
41,464
-0.17(-0.19%)
Apr 21, 2010
89.79
89.91
89.74
89.89
24,639
+0.13(+0.14%)
Apr 20, 2010
89.74
89.76
89.61
89.76
46,456
-0.04(-0.04%)
Apr 19, 2010
89.95
89.95
89.78
89.80
34,299
-0.19(-0.21%)
Apr 16, 2010
89.72
90.02
89.68
89.99
73,208
+0.35(+0.40%)
Apr 15, 2010
89.46
89.66
89.41
89.63
38,607
+0.16(+0.18%)
Apr 14, 2010
89.61
89.63
89.45
89.47
109,452
-0.10(-0.11%)
Apr 13, 2010
89.68
89.69
89.47
89.57
197,583
+0.10(+0.11%)
Apr 12, 2010
89.43
89.54
89.35
89.47
55,877
+0.17(+0.19%)
Apr 09, 2010
89.21
89.33
89.10
89.29
50,248
+0.02(+0.02%)
Apr 08, 2010
89.41
89.49
89.24
89.27
56,720
-0.05(-0.06%)
Apr 07, 2010
89.03
89.38
89.01
89.33
74,433
+0.32(+0.36%)
Apr 06, 2010
88.99
89.07
88.87
89.00
106,965
+0.18(+0.20%)
Apr 05, 2010
89.00
89.02
88.74
88.82
136,673
-0.59(-0.66%)
Apr 01, 2010
89.45
89.41
89.41
89.41
148,728
-0.10(-0.12%)
Mar 31, 2010
89.45
89.56
89.43
89.52
59,324
+0.16(+0.18%)
Mar 30, 2010
89.33
89.37
89.20
89.36
58,500
+0.03(+0.04%)
Mar 29, 2010
89.37
89.44
89.26
89.33
276,809
+0.00(+0.00%)
Mar 26, 2010
89.08
89.36
89.08
89.33
66,434
+0.14(+0.15%)
Mar 25, 2010
89.28
89.32
88.98
89.19
122,991
-0.12(-0.14%)
Mar 24, 2010
89.63
89.66
89.25
89.31
114,698
-0.59(-0.65%)
Mar 23, 2010
90.03
90.05
89.89
89.90
41,140
-0.08(-0.09%)
Mar 22, 2010
89.99
89.99
89.88
89.98
146,638
+0.22(+0.24%)
Mar 19, 2010
89.84
89.95
89.74
89.76
67,846
-0.15(-0.17%)
Mar 18, 2010
90.07
90.07
89.88
89.91
104,072
-0.20(-0.22%)
Mar 17, 2010
90.14
90.15
89.99
90.11
34,489
-0.01(-0.01%)
Mar 16, 2010
89.91
90.15
89.88
90.12
35,896
+0.23(+0.25%)
Mar 15, 2010
89.87
89.91
89.86
89.90
78,737
+0.05(+0.05%)
Mar 12, 2010
89.71
89.95
89.67
89.85
66,988
+0.01(+0.01%)
Mar 11, 2010
89.90
89.90
89.77
89.84
76,663
-0.10(-0.12%)
Mar 10, 2010
90.01
90.01
89.89
89.95
47,223
-0.14(-0.15%)
Mar 09, 2010
90.15
90.15
90.02
90.08
220,594
+0.11(+0.13%)
Mar 08, 2010
89.99
90.03
89.94
89.97
136,309
-0.10(-0.12%)
Mar 05, 2010
90.15
90.15
89.98
90.07
266,036
-0.31(-0.34%)
Mar 04, 2010
90.28
90.44
90.21
90.38
302,919
+0.02(+0.03%)
Mar 03, 2010
90.23
90.37
90.21
90.36
76,055
+0.00(+0.00%)
Mar 02, 2010
90.21
90.36
90.17
90.36
204,305
+0.08(+0.09%)
Mar 01, 2010
90.32
90.36
90.23
90.28
394,809
+0.05(+0.06%)
Feb 26, 2010
90.18
90.33
90.16
90.22
142,077
+0.08(+0.09%)
Feb 25, 2010
90.20
90.20
90.05
90.14
43,221
+0.29(+0.32%)
Feb 24, 2010
89.87
89.98
89.81
89.85
91,729
-0.02(-0.03%)
Feb 23, 2010
89.60
89.90
89.53
89.88
141,409
+0.43(+0.48%)
Feb 22, 2010
89.42
89.50
89.40
89.45
21,271
+0.02(+0.03%)
Feb 19, 2010
89.41
89.46
89.30
89.43
99,410
-0.10(-0.11%)
Feb 18, 2010
89.75
89.75
89.43
89.53
69,219
-0.18(-0.21%)
Feb 17, 2010
89.90
89.97
89.65
89.72
82,235
-0.31(-0.34%)
Feb 16, 2010
89.77
90.09
89.77
90.02
77,021
+0.08(+0.09%)
Feb 12, 2010
89.96
89.94
89.94
89.94
65,696
+0.17(+0.19%)
Feb 11, 2010
89.77
89.81
89.65
89.77
110,782
+0.02(+0.03%)
Feb 10, 2010
90.03
90.03
89.72
89.75
178,351
-0.25(-0.28%)
Feb 09, 2010
90.15
90.24
89.95
90.00
58,382
-0.19(-0.21%)
Feb 08, 2010
90.14
90.27
90.12
90.19
174,561
-0.10(-0.11%)
Feb 05, 2010
90.12
90.43
90.07
90.29
82,144
+0.21(+0.23%)
Feb 04, 2010
89.88
90.08
89.81
90.08
139,182
+0.51(+0.57%)
Feb 03, 2010
89.68
89.71
89.56
89.56
89,344
-0.19(-0.22%)
Feb 02, 2010
89.77
89.81
89.69
89.76
94,053
+0.04(+0.05%)
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
.