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 (%)
May 30, 2008
85.10
85.14
85.00
85.02
65,840
+0.17(+0.20%)
May 29, 2008
84.87
84.94
84.62
84.85
141,860
-0.20(-0.24%)
May 28, 2008
85.30
85.34
85.04
85.05
78,888
-0.41(-0.48%)
May 27, 2008
85.50
85.68
85.44
85.46
115,531
-0.38(-0.44%)
May 26, 2008
85.65
85.83
85.62
85.83
0
+0.00(+0.00%)
May 23, 2008
85.65
85.83
85.62
85.83
66,050
+0.36(+0.43%)
May 22, 2008
85.65
85.65
85.33
85.47
113,359
-0.50(-0.58%)
May 21, 2008
85.98
86.12
85.89
85.97
75,524
-0.17(-0.20%)
May 20, 2008
86.05
86.19
86.01
86.14
106,982
+0.18(+0.20%)
May 19, 2008
85.86
85.98
85.70
85.96
29,483
+0.20(+0.23%)
May 16, 2008
85.71
86.06
85.71
85.76
39,108
-0.14(-0.17%)
May 15, 2008
85.53
85.90
85.53
85.90
216,295
+0.39(+0.45%)
May 14, 2008
85.81
85.81
85.33
85.52
57,431
-0.11(-0.13%)
May 13, 2008
85.86
85.90
85.62
85.63
63,861
-0.54(-0.63%)
May 12, 2008
86.26
86.43
86.18
86.18
27,022
-0.15(-0.18%)
May 09, 2008
86.42
86.47
86.28
86.33
6,458
+0.02(+0.02%)
May 08, 2008
86.02
86.31
85.99
86.31
21,783
+0.40(+0.47%)
May 07, 2008
85.60
85.94
85.60
85.91
58,129
+0.24(+0.28%)
May 06, 2008
85.94
86.00
85.66
85.67
104,040
-0.06(-0.07%)
May 05, 2008
85.77
85.83
85.40
85.74
111,916
+0.14(+0.16%)
May 02, 2008
85.58
85.79
85.54
85.60
189,049
-0.30(-0.35%)
May 01, 2008
86.34
86.36
85.90
85.90
231,015
-0.38(-0.45%)
Apr 30, 2008
86.10
86.35
85.90
86.29
128,656
+0.14(+0.16%)
Apr 29, 2008
86.12
86.25
86.03
86.15
125,201
+0.15(+0.18%)
Apr 28, 2008
85.86
86.07
85.86
86.00
27,834
+0.20(+0.23%)
Apr 25, 2008
85.87
85.99
85.74
85.80
119,883
-0.17(-0.20%)
Apr 24, 2008
86.18
86.25
85.84
85.97
143,017
-0.50(-0.58%)
Apr 23, 2008
86.54
86.56
86.39
86.47
35,304
-0.08(-0.09%)
Apr 22, 2008
86.43
86.58
86.42
86.55
85,371
+0.03(+0.04%)
Apr 21, 2008
86.50
86.65
86.37
86.52
112,043
-0.08(-0.09%)
Apr 18, 2008
86.39
86.62
86.10
86.60
249,079
-0.17(-0.19%)
Apr 17, 2008
86.91
87.02
86.57
86.77
93,588
-0.17(-0.19%)
Apr 16, 2008
87.37
87.42
86.87
86.94
114,019
-0.50(-0.57%)
Apr 15, 2008
87.54
87.64
87.39
87.43
33,442
-0.26(-0.30%)
Apr 14, 2008
87.75
87.90
87.67
87.69
68,383
-0.12(-0.14%)
Apr 11, 2008
87.77
87.86
87.73
87.82
38,957
+0.30(+0.35%)
Apr 10, 2008
87.75
87.81
87.43
87.51
51,856
-0.20(-0.23%)
Apr 09, 2008
87.47
87.78
87.39
87.71
92,232
+0.46(+0.52%)
Apr 08, 2008
87.36
87.45
87.24
87.26
331,698
+0.04(+0.05%)
Apr 07, 2008
87.31
87.44
87.02
87.22
105,605
-0.45(-0.51%)
Apr 04, 2008
87.54
87.70
87.54
87.66
37,567
+0.42(+0.49%)
Apr 03, 2008
87.56
87.58
87.18
87.24
46,866
-0.13(-0.15%)
Apr 02, 2008
87.47
87.53
87.22
87.37
171,671
-0.25(-0.28%)
Apr 01, 2008
87.94
87.94
87.54
87.62
175,091
-0.90(-1.02%)
Mar 31, 2008
88.56
88.57
88.42
88.52
57,801
+0.17(+0.19%)
Mar 28, 2008
88.20
88.37
88.06
88.35
45,832
+0.17(+0.19%)
Mar 27, 2008
88.09
88.28
88.02
88.18
27,494
-0.03(-0.04%)
Mar 26, 2008
88.21
88.27
88.02
88.22
121,378
+0.24(+0.27%)
Mar 25, 2008
88.05
88.18
87.85
87.98
83,975
+0.06(+0.07%)
Mar 24, 2008
88.38
88.41
87.87
87.91
123,086
-1.02(-1.15%)
Mar 21, 2008
89.02
89.05
88.72
88.94
76,360
+0.00(+0.00%)
Mar 20, 2008
89.02
89.05
88.72
88.94
76,360
-0.10(-0.11%)
Mar 19, 2008
88.50
89.04
88.43
89.03
202,461
+0.42(+0.47%)
Mar 18, 2008
89.02
89.04
88.54
88.62
63,731
-0.55(-0.62%)
Mar 17, 2008
89.20
89.43
88.97
89.17
100,356
+0.42(+0.48%)
Mar 14, 2008
88.30
88.85
88.30
88.74
239,579
+0.59(+0.67%)
Mar 13, 2008
88.50
88.58
88.01
88.15
149,971
-0.15(-0.17%)
Mar 12, 2008
87.79
88.32
87.70
88.30
38,367
+0.67(+0.77%)
Mar 11, 2008
87.75
87.87
87.60
87.63
37,992
-0.84(-0.95%)
Mar 10, 2008
88.18
88.56
88.16
88.47
57,239
+0.30(+0.34%)
Mar 07, 2008
88.28
88.32
87.81
88.17
108,979
+0.24(+0.27%)
Mar 06, 2008
87.67
88.02
87.67
87.93
56,276
+0.44(+0.50%)
Mar 05, 2008
87.76
87.78
87.41
87.49
70,236
-0.19(-0.22%)
Mar 04, 2008
87.87
88.10
87.62
87.68
33,618
-0.03(-0.04%)
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
.