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 (%)
Aug 31, 2011
100.80
100.80
100.50
100.52
991,377
-0.10(-0.10%)
Aug 30, 2011
100.64
100.85
100.61
100.62
178,465
+0.18(+0.18%)
Aug 29, 2011
100.38
100.48
100.34
100.44
87,217
-0.22(-0.21%)
Aug 26, 2011
100.64
100.83
100.58
100.65
97,889
+0.21(+0.21%)
Aug 25, 2011
100.38
100.57
100.33
100.44
76,375
+0.32(+0.32%)
Aug 24, 2011
100.41
100.44
100.12
100.12
188,727
-0.42(-0.42%)
Aug 23, 2011
100.53
100.75
100.53
100.54
117,807
-0.16(-0.16%)
Aug 22, 2011
100.48
100.71
100.48
100.70
141,051
-0.03(-0.02%)
Aug 19, 2011
100.78
100.78
100.60
100.73
305,992
-0.07(-0.07%)
Aug 18, 2011
101.06
101.19
100.69
100.80
223,910
+0.08(+0.08%)
Aug 17, 2011
100.59
100.73
100.46
100.72
209,332
+0.18(+0.18%)
Aug 16, 2011
100.34
100.64
100.31
100.53
336,517
+0.23(+0.23%)
Aug 15, 2011
100.45
100.52
100.28
100.30
273,358
-0.17(-0.17%)
Aug 12, 2011
100.35
100.53
100.31
100.48
183,131
+0.26(+0.26%)
Aug 11, 2011
100.48
100.59
100.13
100.21
186,078
-0.54(-0.53%)
Aug 10, 2011
100.64
101.42
100.37
100.75
346,147
+0.48(+0.48%)
Aug 09, 2011
99.58
101.00
99.51
100.27
627,600
+0.42(+0.42%)
Aug 08, 2011
99.61
100.01
99.57
99.85
387,349
+0.59(+0.59%)
Aug 05, 2011
99.41
99.65
99.09
99.26
1,109,951
-0.60(-0.60%)
Aug 04, 2011
99.28
99.90
99.28
99.86
528,341
+0.61(+0.62%)
Aug 03, 2011
99.23
99.38
99.17
99.24
926,671
-0.06(-0.06%)
Aug 02, 2011
99.08
99.35
99.00
99.30
245,609
+0.45(+0.45%)
Aug 01, 2011
98.67
99.04
98.67
98.85
1,061,371
+0.14(+0.14%)
Jul 29, 2011
98.36
98.74
98.33
98.71
237,159
+0.72(+0.73%)
Jul 28, 2011
98.05
98.08
97.92
97.99
184,626
+0.11(+0.11%)
Jul 27, 2011
97.89
98.05
97.76
97.89
190,692
-0.13(-0.14%)
Jul 26, 2011
97.84
98.08
97.84
98.02
195,745
+0.22(+0.23%)
Jul 25, 2011
97.78
98.01
97.73
97.79
231,395
-0.11(-0.11%)
Jul 22, 2011
97.81
97.94
97.81
97.90
174,585
+0.12(+0.12%)
Jul 21, 2011
97.94
98.01
97.60
97.79
261,846
-0.24(-0.24%)
Jul 20, 2011
98.09
98.16
98.00
98.03
95,595
-0.23(-0.24%)
Jul 19, 2011
98.09
98.26
98.02
98.26
230,258
+0.12(+0.13%)
Jul 18, 2011
98.18
98.24
98.08
98.13
284,890
-0.01(-0.01%)
Jul 15, 2011
97.85
98.47
97.70
98.14
63,611
+0.24(+0.24%)
Jul 14, 2011
97.94
98.10
97.88
97.90
86,648
-0.26(-0.27%)
Jul 13, 2011
97.95
98.19
97.89
98.17
282,609
+0.08(+0.08%)
Jul 12, 2011
97.99
98.17
97.82
98.08
196,598
+0.14(+0.14%)
Jul 11, 2011
97.84
98.00
97.77
97.95
512,077
+0.42(+0.43%)
Jul 08, 2011
97.44
97.65
97.44
97.52
130,519
+0.66(+0.68%)
Jul 07, 2011
96.93
96.94
96.77
96.86
342,833
-0.32(-0.33%)
Jul 06, 2011
97.25
97.34
97.14
97.18
273,532
+0.10(+0.10%)
Jul 05, 2011
96.86
97.08
96.85
97.08
271,291
+0.47(+0.49%)
Jul 01, 2011
96.84
96.87
96.45
96.61
686,180
-0.14(-0.14%)
Jun 30, 2011
97.20
97.20
96.56
96.75
612,911
-0.26(-0.27%)
Jun 29, 2011
97.15
97.23
96.87
97.01
237,840
-0.31(-0.31%)
Jun 28, 2011
97.76
97.80
97.23
97.32
267,888
-0.61(-0.62%)
Jun 27, 2011
98.20
98.20
97.85
97.93
197,654
-0.21(-0.22%)
Jun 24, 2011
97.88
98.21
97.88
98.15
88,484
+0.31(+0.31%)
Jun 23, 2011
97.81
98.00
97.58
97.84
159,864
+0.29(+0.30%)
Jun 22, 2011
97.67
97.73
97.44
97.55
139,535
+0.03(+0.03%)
Jun 21, 2011
97.49
97.59
97.41
97.52
330,655
-0.07(-0.07%)
Jun 20, 2011
97.56
97.60
97.49
97.58
310,914
-0.05(-0.05%)
Jun 17, 2011
97.53
97.65
97.48
97.63
473,261
+0.02(+0.02%)
Jun 16, 2011
97.61
97.74
97.45
97.61
379,161
+0.10(+0.11%)
Jun 15, 2011
97.12
97.56
97.10
97.51
193,716
+0.60(+0.62%)
Jun 14, 2011
97.04
97.05
96.86
96.91
167,263
-0.45(-0.47%)
Jun 13, 2011
97.25
97.53
97.25
97.36
212,998
-0.07(-0.07%)
Jun 10, 2011
97.40
97.56
97.39
97.43
525,554
+0.10(+0.10%)
Jun 09, 2011
97.53
97.59
97.25
97.33
327,376
-0.29(-0.30%)
Jun 08, 2011
97.46
97.68
97.44
97.62
96,267
+0.19(+0.20%)
Jun 07, 2011
97.15
97.43
97.07
97.43
182,804
+0.16(+0.16%)
Jun 06, 2011
97.13
97.30
97.08
97.27
443,075
+0.07(+0.07%)
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
.