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, 2007
80.95
81.06
80.95
81.06
10,971
+0.24(+0.30%)
Apr 27, 2007
80.83
80.83
80.77
80.82
2,119
+0.00(+0.00%)
Apr 26, 2007
80.92
80.92
80.82
80.82
8,602
-0.13(-0.16%)
Apr 25, 2007
80.96
81.03
80.94
80.95
8,851
-0.09(-0.11%)
Apr 24, 2007
81.05
81.05
81.03
81.03
1,620
+0.14(+0.17%)
Apr 23, 2007
80.78
80.91
80.78
80.90
2,368
+0.11(+0.14%)
Apr 20, 2007
80.73
80.81
80.73
80.79
4,363
-0.02(-0.03%)
Apr 19, 2007
80.89
80.89
80.73
80.81
3,490
+0.00(+0.00%)
Apr 18, 2007
80.77
80.83
80.77
80.81
7,854
+0.12(+0.15%)
Apr 17, 2007
80.57
80.69
80.57
80.69
2,742
+0.26(+0.32%)
Apr 16, 2007
80.41
80.47
80.39
80.43
3,864
+0.06(+0.07%)
Apr 13, 2007
80.48
80.48
80.31
80.38
18,950
-0.09(-0.11%)
Apr 12, 2007
80.47
80.51
80.45
80.47
4,363
-0.02(-0.02%)
Apr 11, 2007
80.58
80.60
80.43
80.48
5,984
-0.01(-0.01%)
Apr 10, 2007
80.52
80.52
80.47
80.49
6,857
+0.10(+0.13%)
Apr 09, 2007
80.29
80.40
80.29
80.39
8,602
-0.32(-0.40%)
Apr 05, 2007
80.80
80.80
80.65
80.71
4,114
-0.14(-0.17%)
Apr 04, 2007
80.83
80.87
80.68
80.84
24,186
+0.19(+0.24%)
Apr 03, 2007
80.62
80.74
80.62
80.65
10,223
-0.07(-0.09%)
Apr 02, 2007
80.79
80.79
80.64
80.72
31,293
-0.29(-0.36%)
Mar 30, 2007
81.05
81.13
80.88
81.01
34,410
-0.01(-0.01%)
Mar 29, 2007
81.01
81.07
81.01
81.02
8,851
-0.09(-0.11%)
Mar 28, 2007
81.20
81.25
81.11
81.11
2,618
+0.02(+0.03%)
Mar 27, 2007
81.06
81.09
81.03
81.08
39,272
-0.02(-0.02%)
Mar 26, 2007
80.98
81.21
80.98
81.10
10,223
+0.10(+0.13%)
Mar 23, 2007
81.16
81.16
80.99
80.99
21,693
-0.08(-0.10%)
Mar 22, 2007
81.17
81.17
81.05
81.08
5,361
-0.15(-0.19%)
Mar 21, 2007
81.07
81.30
81.00
81.23
34,908
+0.16(+0.20%)
Mar 20, 2007
81.09
81.10
81.06
81.07
12,592
+0.13(+0.16%)
Mar 19, 2007
80.93
80.99
80.92
80.94
2,493
-0.14(-0.17%)
Mar 16, 2007
81.01
81.09
81.01
81.08
11,844
+0.02(+0.02%)
Mar 15, 2007
81.12
81.12
81.05
81.06
25,558
-0.08(-0.10%)
Mar 14, 2007
81.17
81.25
81.12
81.14
6,233
-0.02(-0.02%)
Mar 13, 2007
80.91
81.23
81.05
81.16
31,418
+0.25(+0.31%)
Mar 12, 2007
80.89
80.93
80.83
80.91
10,347
+0.14(+0.18%)
Mar 09, 2007
80.71
80.79
80.71
80.76
10,472
-0.29(-0.36%)
Mar 08, 2007
80.99
81.05
80.98
81.05
4,363
+0.02(+0.02%)
Mar 07, 2007
80.93
81.03
80.93
81.03
5,735
+0.11(+0.14%)
Mar 06, 2007
80.89
81.02
80.85
80.92
12,716
-0.08(-0.10%)
Mar 05, 2007
81.09
81.10
80.98
81.00
10,597
+0.02(+0.03%)
Mar 02, 2007
80.95
80.98
80.88
80.98
16,955
+0.22(+0.28%)
Mar 01, 2007
80.87
80.97
80.75
80.75
60,716
-0.27(-0.34%)
Feb 28, 2007
81.17
81.17
80.99
81.03
157,090
-0.14(-0.18%)
Feb 27, 2007
80.87
81.23
80.87
81.17
15,334
+0.49(+0.61%)
Feb 26, 2007
80.65
80.71
80.64
80.68
1,745
+0.14(+0.17%)
Feb 23, 2007
80.39
80.59
80.39
80.55
16,581
+0.17(+0.21%)
Feb 22, 2007
80.38
80.38
80.38
80.38
249
-0.12(-0.15%)
Feb 21, 2007
80.45
80.50
80.45
80.50
2,368
+0.07(+0.09%)
Feb 20, 2007
80.40
80.47
80.40
80.43
6,732
-0.01(-0.01%)
Feb 16, 2007
80.44
80.44
80.42
80.43
20,321
+0.01(+0.01%)
Feb 15, 2007
80.40
80.45
80.39
80.43
12,342
+0.12(+0.15%)
Feb 14, 2007
80.12
80.31
80.12
80.31
20,695
+0.34(+0.43%)
Feb 13, 2007
80.05
80.05
79.96
79.96
2,368
-0.03(-0.04%)
Feb 12, 2007
80.05
80.10
79.98
79.99
6,233
-0.06(-0.08%)
Feb 09, 2007
80.06
80.06
80.06
80.06
2,493
-0.18(-0.22%)
Feb 08, 2007
80.18
80.23
80.17
80.23
9,350
+0.03(+0.04%)
Feb 07, 2007
80.17
80.20
80.16
80.20
2,742
+0.09(+0.11%)
Feb 06, 2007
79.94
80.11
79.94
80.11
8,228
+0.14(+0.17%)
Feb 05, 2007
79.98
79.98
79.98
79.98
8,851
+0.10(+0.13%)
Feb 02, 2007
79.85
79.94
79.85
79.87
8,477
+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
.