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 24, 2011
96.16
96.35
96.14
96.35
144,325
+0.06(+0.06%)
May 23, 2011
96.46
96.46
96.25
96.30
108,962
+0.06(+0.06%)
May 20, 2011
96.08
96.24
96.08
96.24
47,719
+0.14(+0.15%)
May 19, 2011
95.71
96.10
95.71
96.10
71,961
+0.09(+0.09%)
May 18, 2011
96.22
96.25
95.99
96.01
138,251
-0.28(-0.29%)
May 17, 2011
96.31
96.37
96.19
96.29
317,773
+0.12(+0.12%)
May 16, 2011
96.08
96.19
95.97
96.17
427,051
+0.17(+0.17%)
May 13, 2011
95.95
96.21
95.91
96.01
169,280
+0.15(+0.15%)
May 12, 2011
95.94
95.97
95.74
95.86
54,885
-0.07(-0.08%)
May 11, 2011
95.64
95.95
95.64
95.93
55,574
+0.22(+0.23%)
May 10, 2011
95.90
95.90
95.70
95.71
87,582
-0.24(-0.25%)
May 09, 2011
95.93
96.01
95.90
95.95
92,876
+0.10(+0.10%)
May 06, 2011
95.56
95.97
95.55
95.85
111,497
+0.07(+0.08%)
May 05, 2011
95.65
95.81
95.59
95.78
218,321
+0.26(+0.27%)
May 04, 2011
95.38
95.64
95.38
95.52
642,737
+0.04(+0.04%)
May 03, 2011
95.46
95.50
95.37
95.48
84,733
+0.08(+0.09%)
May 02, 2011
95.42
95.43
95.39
95.40
74,986
+0.05(+0.05%)
Apr 29, 2011
95.17
95.36
95.14
95.34
32,028
+0.13(+0.14%)
Apr 28, 2011
95.17
95.28
95.09
95.21
25,092
+0.23(+0.24%)
Apr 27, 2011
94.78
94.99
94.75
94.98
42,020
-0.02(-0.02%)
Apr 26, 2011
94.88
95.00
94.80
95.00
55,467
+0.24(+0.25%)
Apr 25, 2011
94.65
94.80
94.64
94.76
28,057
+0.18(+0.19%)
Apr 21, 2011
94.56
94.69
94.56
94.58
24,604
+0.02(+0.02%)
Apr 20, 2011
94.70
94.70
94.51
94.56
71,581
-0.23(-0.25%)
Apr 19, 2011
94.75
94.83
94.69
94.79
74,994
+0.04(+0.04%)
Apr 18, 2011
94.61
94.80
94.50
94.75
184,045
+0.27(+0.29%)
Apr 15, 2011
94.45
94.52
94.36
94.48
52,520
+0.40(+0.43%)
Apr 14, 2011
94.38
94.41
94.07
94.08
119,779
-0.16(-0.17%)
Apr 13, 2011
93.94
94.25
93.94
94.24
90,117
+0.11(+0.11%)
Apr 12, 2011
93.95
94.16
93.95
94.13
63,322
+0.45(+0.48%)
Apr 11, 2011
93.67
93.78
93.57
93.68
32,272
+0.03(+0.04%)
Apr 08, 2011
93.63
93.71
93.54
93.65
65,420
-0.13(-0.14%)
Apr 07, 2011
93.68
93.85
93.61
93.78
59,123
+0.17(+0.18%)
Apr 06, 2011
93.70
93.77
93.58
93.61
135,689
-0.20(-0.21%)
Apr 05, 2011
94.08
94.08
93.78
93.80
66,062
-0.35(-0.38%)
Apr 04, 2011
94.16
94.25
94.08
94.16
129,803
+0.22(+0.24%)
Apr 01, 2011
93.66
93.96
93.63
93.94
441,062
+0.08(+0.09%)
Mar 31, 2011
94.12
94.14
93.84
93.86
161,119
-0.21(-0.23%)
Mar 30, 2011
93.94
94.07
93.90
94.07
35,393
+0.24(+0.25%)
Mar 29, 2011
93.99
94.07
93.80
93.83
83,231
-0.19(-0.20%)
Mar 28, 2011
93.94
94.10
93.92
94.02
48,707
-0.06(-0.06%)
Mar 25, 2011
94.34
94.42
94.02
94.08
88,832
-0.21(-0.23%)
Mar 24, 2011
94.40
94.48
94.28
94.29
58,549
-0.25(-0.27%)
Mar 23, 2011
94.75
94.80
94.53
94.55
45,354
-0.08(-0.09%)
Mar 22, 2011
94.50
94.64
94.50
94.63
27,957
-0.02(-0.02%)
Mar 21, 2011
94.66
94.78
94.64
94.64
143,722
-0.39(-0.42%)
Mar 18, 2011
94.96
95.15
94.94
95.04
157,063
-0.13(-0.14%)
Mar 17, 2011
95.15
95.25
94.96
95.17
168,866
-0.17(-0.18%)
Mar 16, 2011
95.09
95.56
95.01
95.34
247,672
+0.53(+0.56%)
Mar 15, 2011
95.06
95.09
94.77
94.81
65,933
+0.06(+0.06%)
Mar 14, 2011
94.78
94.92
94.73
94.75
106,312
+0.23(+0.24%)
Mar 11, 2011
94.56
94.59
94.39
94.52
884,788
-0.04(-0.04%)
Mar 10, 2011
94.27
94.59
94.17
94.56
85,947
+0.51(+0.54%)
Mar 09, 2011
93.93
94.17
93.84
94.05
93,949
+0.24(+0.25%)
Mar 08, 2011
93.86
93.87
93.73
93.81
39,595
-0.04(-0.04%)
Mar 07, 2011
93.74
94.09
93.73
93.86
117,346
-0.13(-0.13%)
Mar 04, 2011
93.67
93.99
93.66
93.98
115,206
+0.53(+0.57%)
Mar 03, 2011
93.65
93.67
93.43
93.45
307,932
-0.53(-0.56%)
Mar 02, 2011
94.16
94.29
93.98
93.98
125,546
-0.25(-0.26%)
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
.