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 29, 2009
89.18
89.66
89.17
89.63
137,502
+0.55(+0.61%)
May 28, 2009
89.33
89.33
88.80
89.08
291,723
-0.01(-0.02%)
May 27, 2009
89.43
89.61
89.03
89.09
79,566
-0.35(-0.39%)
May 26, 2009
90.03
90.07
89.42
89.44
161,481
-0.38(-0.42%)
May 22, 2009
89.99
90.00
89.72
89.82
74,013
-0.25(-0.28%)
May 21, 2009
90.61
90.61
90.01
90.07
71,355
-0.41(-0.46%)
May 20, 2009
90.27
90.60
90.23
90.48
97,500
+0.27(+0.30%)
May 19, 2009
90.19
90.29
90.08
90.21
359,889
-0.05(-0.05%)
May 18, 2009
90.63
90.71
90.26
90.26
46,224
-0.34(-0.38%)
May 15, 2009
90.64
90.73
90.55
90.60
115,130
-0.11(-0.12%)
May 14, 2009
90.68
90.78
90.65
90.72
37,793
+0.06(+0.06%)
May 13, 2009
90.68
90.81
90.64
90.66
106,455
+0.16(+0.18%)
May 12, 2009
90.41
90.56
90.35
90.50
32,320
+0.06(+0.06%)
May 11, 2009
90.27
90.48
90.23
90.44
173,590
+0.45(+0.50%)
May 08, 2009
89.97
90.11
89.90
89.99
69,109
+0.07(+0.08%)
May 07, 2009
90.07
90.16
89.80
89.92
51,894
-0.39(-0.44%)
May 06, 2009
90.18
90.50
90.18
90.32
84,905
+0.07(+0.08%)
May 05, 2009
90.38
90.41
90.18
90.25
191,103
-0.08(-0.09%)
May 04, 2009
90.36
90.40
90.31
90.33
298,042
+0.00(+0.00%)
May 01, 2009
90.34
90.42
90.25
90.33
224,222
-0.34(-0.37%)
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%)
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
.