iShares Barclays Lehman 1-3 Year Treasury Bond Fund Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	84.08	84.21	83.97	84.19	901,674	+0.29(+0.35%)
Feb 28, 2008	83.86	83.90	83.80	83.90	823,667	+0.20(+0.24%)
Feb 27, 2008	83.71	83.78	83.60	83.70	1,626,445	+0.10(+0.12%)
Feb 26, 2008	83.48	83.62	83.48	83.60	657,684	+0.12(+0.14%)
Feb 25, 2008	83.60	83.65	83.44	83.48	689,332	-0.13(-0.16%)
Feb 22, 2008	83.62	83.74	83.58	83.61	1,470,899	-0.09(-0.11%)
Feb 21, 2008	83.42	83.71	83.35	83.70	588,901	+0.23(+0.28%)
Feb 20, 2008	83.60	83.64	83.42	83.47	822,414	-0.10(-0.12%)
Feb 19, 2008	83.66	83.70	83.52	83.57	1,031,808	-0.06(-0.07%)
Feb 18, 2008	83.78	83.84	83.56	83.63	0	+0.00(+0.00%)
Feb 15, 2008	83.78	83.84	83.56	83.63	1,830,184	-0.09(-0.11%)
Feb 14, 2008	83.75	83.80	83.69	83.72	1,471,178	-0.06(-0.07%)
Feb 13, 2008	83.77	83.86	83.73	83.78	632,235	+0.03(+0.04%)
Feb 12, 2008	83.59	83.76	83.58	83.75	936,667	+0.03(+0.04%)
Feb 11, 2008	83.71	83.78	83.67	83.72	669,361	+0.03(+0.04%)
Feb 08, 2008	83.58	83.70	83.57	83.69	2,447,025	+0.15(+0.18%)
Feb 07, 2008	83.72	83.72	83.47	83.54	2,791,348	-0.11(-0.13%)
Feb 06, 2008	83.63	83.68	83.55	83.65	898,666	+0.03(+0.04%)
Feb 05, 2008	83.64	83.65	83.53	83.62	1,949,626	+0.19(+0.23%)
Feb 04, 2008	83.39	83.92	83.35	83.43	787,295	+0.01(+0.01%)
Feb 01, 2008	83.49	83.50	83.37	83.42	1,754,532	-0.13(-0.16%)
Jan 31, 2008	83.63	83.66	83.48	83.55	905,760	+0.08(+0.10%)
Jan 30, 2008	83.40	83.47	83.25	83.47	3,024,962	+0.06(+0.07%)
Jan 29, 2008	83.35	83.42	83.30	83.41	871,916	-0.04(-0.05%)
Jan 28, 2008	83.47	83.53	83.40	83.45	685,748	-0.05(-0.06%)
Jan 25, 2008	83.16	83.53	83.15	83.50	1,281,219	+0.22(+0.26%)
Jan 24, 2008	83.54	83.54	83.28	83.28	1,047,075	-0.26(-0.31%)
Jan 23, 2008	83.98	83.98	83.52	83.54	1,906,009	-0.04(-0.05%)
Jan 22, 2008	84.48	84.48	83.43	83.58	2,395,341	+0.35(+0.42%)
Jan 21, 2008	83.14	83.29	83.10	83.23	0	+0.00(+0.00%)
Jan 18, 2008	83.14	83.29	83.10	83.23	939,088	+0.07(+0.08%)
Jan 17, 2008	82.97	83.18	82.94	83.16	1,032,107	+0.14(+0.17%)
Jan 16, 2008	83.00	83.05	82.90	83.02	965,693	+0.07(+0.08%)
Jan 15, 2008	82.93	82.95	82.84	82.95	1,448,305	+0.07(+0.08%)
Jan 14, 2008	82.84	82.88	82.79	82.88	1,272,300	+0.03(+0.04%)
Jan 11, 2008	82.66	82.87	82.66	82.85	490,077	+0.23(+0.28%)
Jan 10, 2008	82.64	82.74	82.59	82.62	997,663	+0.00(+0.00%)
Jan 09, 2008	82.71	82.73	82.61	82.62	2,590,655	-0.04(-0.05%)
Jan 08, 2008	82.54	82.66	82.47	82.66	1,154,480	+0.12(+0.15%)
Jan 07, 2008	82.58	82.61	82.50	82.54	917,371	-0.05(-0.06%)
Jan 04, 2008	82.65	82.67	82.55	82.59	884,623	+0.12(+0.15%)
Jan 03, 2008	82.43	82.50	82.32	82.47	408,310	+0.13(+0.16%)
Jan 02, 2008	82.27	82.44	82.16	82.34	1,471,050	+0.15(+0.18%)
Jan 01, 2008	82.11	82.19	82.10	82.19	0	+0.00(+0.00%)
Dec 31, 2007	82.11	82.19	82.10	82.19	1,120,366	+0.13(+0.16%)
Dec 28, 2007	81.95	82.08	81.95	82.06	584,007	+0.10(+0.12%)
Dec 27, 2007	82.02	82.02	81.85	81.96	688,424	-0.10(-0.12%)
Dec 26, 2007	82.11	82.18	82.01	82.06	472,695	-0.08(-0.10%)
Dec 24, 2007	82.08	82.16	82.04	82.14	314,800	-0.07(-0.09%)
Dec 21, 2007	82.30	82.32	82.14	82.21	2,023,632	-0.13(-0.16%)
Dec 20, 2007	82.32	82.40	82.20	82.34	1,304,600	+0.06(+0.07%)
Dec 19, 2007	82.18	82.33	82.06	82.28	718,003	+0.21(+0.26%)
Dec 18, 2007	82.14	82.18	82.02	82.07	696,993	-0.05(-0.06%)
Dec 17, 2007	81.96	82.12	81.96	82.12	662,680	+0.24(+0.29%)
Dec 14, 2007	82.01	82.04	81.88	81.88	539,252	-0.20(-0.24%)
Dec 13, 2007	82.12	82.23	82.05	82.08	493,100	-0.12(-0.15%)
Dec 12, 2007	82.05	82.29	82.00	82.20	452,892	-0.21(-0.25%)
Dec 11, 2007	82.12	82.42	82.06	82.41	1,752,104	+0.30(+0.37%)
Dec 10, 2007	82.20	82.21	82.07	82.11	498,936	-0.06(-0.07%)
Dec 07, 2007	82.26	82.26	82.08	82.17	888,000	-0.09(-0.11%)
Dec 06, 2007	82.37	82.37	82.22	82.26	1,601,130	-0.17(-0.21%)
Dec 05, 2007	82.34	82.47	82.30	82.43	615,020	+0.03(+0.04%)
Dec 04, 2007	82.53	82.53	82.32	82.40	1,015,386	-0.01(-0.01%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates