Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 3:42PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

iShares Barclays 3-7 Year Treasury Bond (IEI)

On Nov 25: 113.23   0.21 (0.19%)

MORE ON IEI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 113.10 113.25 112.91 113.23 137,900 113.23 24-Nov-09 112.73 113.09 112.73 113.02 35,400 113.02 23-Nov-09 112.45 112.68 112.45 112.68 72,800 112.68 20-Nov-09 112.78 112.84 112.61 112.68 72,200 112.68 19-Nov-09 112.65 112.83 112.55 112.69 71,700 112.69 18-Nov-09 112.64 112.64 112.45 112.55 64,000 112.55 17-Nov-09 112.47 112.70 112.41 112.63 90,500 112.63 16-Nov-09 112.13 112.61 112.10 112.55 24,100 112.55 13-Nov-09 112.13 112.18 112.00 112.18 23,900 112.18 12-Nov-09 111.98 112.13 111.84 112.05 28,500 112.05 11-Nov-09 111.94 112.17 111.93 112.10 29,300 112.10 10-Nov-09 112.08 112.08 111.79 111.93 41,500 111.93 9-Nov-09 111.91 112.00 111.80 111.94 110,200 111.94 6-Nov-09 111.82 111.91 111.71 111.88 59,000 111.88 5-Nov-09 111.47 111.65 111.43 111.64 59,700 111.64 4-Nov-09 111.43 111.52 111.20 111.50 102,700 111.50 3-Nov-09 111.84 111.84 111.49 111.56 93,500 111.56 2-Nov-09 111.87 111.88 111.16 111.67 379,300 111.67 2-Nov-09 $ 0.275 Dividend 30-Oct-09 112.23 112.52 112.12 112.44 65,500 112.17 29-Oct-09 111.96 112.03 111.76 111.95 42,900 111.68 28-Oct-09 112.04 112.32 111.97 112.24 45,000 111.97 27-Oct-09 111.58 112.03 111.44 112.03 35,200 111.76 26-Oct-09 111.52 111.59 111.29 111.37 121,700 111.10 23-Oct-09 111.72 111.85 111.65 111.68 52,000 111.41 22-Oct-09 111.92 112.13 111.87 112.09 34,200 111.82 21-Oct-09 112.14 112.29 111.94 112.19 62,600 111.92 20-Oct-09 112.47 112.62 112.36 112.51 110,400 112.23 19-Oct-09 111.92 112.20 111.90 112.15 45,100 111.88 16-Oct-09 111.91 112.12 111.87 112.11 48,900 111.84 15-Oct-09 111.94 112.22 111.82 111.87 67,400 111.60 14-Oct-09 112.19 112.38 112.04 112.13 49,200 111.86 13-Oct-09 112.40 112.61 112.36 112.53 89,900 112.25 12-Oct-09 112.11 112.38 112.06 112.24 47,100 111.97 9-Oct-09 112.28 112.40 112.01 112.07 40,400 111.80 8-Oct-09 112.92 112.98 112.64 112.77 58,100 112.49 7-Oct-09 112.80 113.06 112.80 112.97 51,100 112.69 6-Oct-09 112.66 112.70 112.54 112.59 39,100 112.31 5-Oct-09 112.98 112.98 112.69 112.74 137,400 112.46 2-Oct-09 113.13 113.13 112.71 112.73 143,300 112.45 1-Oct-09 112.59 112.91 112.49 112.86 72,400 112.58 1-Oct-09 $ 0.217 Dividend 30-Sep-09 112.27 112.50 112.24 112.50 150,700 112.01 29-Sep-09 112.07 112.33 112.04 112.26 28,000 111.77 28-Sep-09 112.27 112.36 112.11 112.32 33,900 111.83 25-Sep-09 112.22 112.32 112.01 112.19 44,600 111.70 24-Sep-09 112.07 112.24 111.92 112.12 49,100 111.63 23-Sep-09 111.64 112.10 111.47 111.99 55,300 111.50 22-Sep-09 111.48 111.77 111.48 111.73 20,500 111.24 21-Sep-09 111.64 111.78 111.46 111.56 35,400 111.07 18-Sep-09 111.73 111.75 111.40 111.47 67,600 110.98 17-Sep-09 111.59 111.90 111.47 111.84 42,000 111.35 16-Sep-09 111.89 111.95 111.45 111.50 155,900 111.01 15-Sep-09 111.66 111.91 111.66 111.79 31,300 111.30 14-Sep-09 112.15 112.22 111.94 111.98 36,600 111.49 11-Sep-09 112.31 112.58 112.21 112.21 75,500 111.72 10-Sep-09 112.10 112.30 112.00 112.19 96,200 111.70 9-Sep-09 111.55 111.82 111.55 111.78 100,300 111.29 8-Sep-09 111.75 112.01 111.71 111.75 29,000 111.26 4-Sep-09 112.14 112.20 111.81 111.83 38,600 111.34 3-Sep-09 112.14 112.31 112.04 112.10 72,800 111.61 2-Sep-09 112.13 112.38 112.04 112.37 334,900 111.88 1-Sep-09 111.76 112.04 111.49 111.94 90,000 111.45 31-Aug-09 111.77 111.93 111.58 111.90 30,300 111.41 28-Aug-09 111.24 111.64 111.19 111.64 87,700 111.15 27-Aug-09 111.36 111.61 111.27 111.39 65,200 110.90 26-Aug-09 111.49 111.54 111.36 111.53 40,000 111.04 25-Aug-09 111.20 111.46 111.05 111.46 26,100 110.97 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions