Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

7-10 Year Treasury Bond Ishares ETF (NY: IEF )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 90.26 90.70 90.15 90.70 396,686 +0.35(+0.39%)
Jan 28, 2010 90.09 90.45 90.09 90.35 318,066 -0.03(-0.03%)
Jan 27, 2010 90.64 90.81 90.30 90.38 342,025 -0.21(-0.23%)
Jan 26, 2010 90.69 90.71 90.42 90.59 490,561 +0.18(+0.20%)
Jan 25, 2010 90.41 90.53 90.40 90.41 1,698,945 -0.20(-0.22%)
Jan 22, 2010 90.46 90.68 90.43 90.61 272,861 +0.08(+0.09%)
Jan 21, 2010 90.08 90.60 90.06 90.53 349,133 +0.33(+0.37%)
Jan 20, 2010 90.14 90.32 90.13 90.20 228,795 +0.31(+0.34%)
Jan 19, 2010 89.86 89.96 89.71 89.89 411,813 -0.16(-0.18%)
Jan 15, 2010 89.98 90.05 90.05 90.05 429,200 +0.40(+0.45%)
Jan 14, 2010 89.49 89.77 89.39 89.65 511,642 +0.42(+0.47%)
Jan 13, 2010 89.48 89.67 89.20 89.23 281,884 -0.43(-0.48%)
Jan 12, 2010 89.60 89.72 89.48 89.66 402,980 +0.64(+0.72%)
Jan 11, 2010 89.01 89.15 88.93 89.02 653,508 +0.06(+0.07%)
Jan 08, 2010 89.13 89.14 88.82 88.96 382,435 +0.11(+0.12%)
Jan 07, 2010 88.87 89.05 88.81 88.85 390,882 +0.00(+0.00%)
Jan 06, 2010 89.15 89.20 88.78 88.85 365,423 -0.36(-0.40%)
Jan 05, 2010 89.06 89.35 89.06 89.21 1,547,485 +0.39(+0.44%)
Jan 04, 2010 88.74 88.95 88.63 88.82 619,066 +0.22(+0.25%)
Dec 31, 2009 88.59 88.60 88.60 88.60 304,300 -0.43(-0.48%)
Dec 30, 2009 88.92 89.06 88.81 89.03 473,069 +0.16(+0.18%)
Dec 29, 2009 88.74 88.93 88.63 88.87 428,708 +0.07(+0.08%)
Dec 28, 2009 88.95 88.97 88.79 88.80 1,181,337 -0.24(-0.27%)
Dec 24, 2009 89.30 89.36 89.04 89.04 160,137 -0.32(-0.36%)
Dec 23, 2009 89.57 89.78 89.35 89.36 351,303 -0.04(-0.04%)
Dec 22, 2009 89.55 89.59 89.33 89.40 366,611 -0.40(-0.45%)
Dec 21, 2009 90.32 90.33 89.75 89.80 609,887 -0.93(-1.03%)
Dec 18, 2009 90.98 91.13 90.70 90.73 517,598 -0.45(-0.49%)
Dec 17, 2009 90.90 91.18 90.73 91.18 468,765 +0.80(+0.89%)
Dec 16, 2009 90.54 90.70 90.28 90.38 761,489 +0.00(+0.00%)
Dec 15, 2009 90.31 90.47 90.20 90.38 325,960 -0.29(-0.32%)
Dec 14, 2009 90.82 90.82 90.63 90.67 195,113 +0.00(+0.00%)
Dec 11, 2009 90.81 90.81 90.48 90.67 453,936 -0.45(-0.49%)
Dec 10, 2009 91.25 91.28 90.85 91.12 423,197 -0.31(-0.34%)
Dec 09, 2009 91.65 91.80 91.37 91.43 721,779 -0.18(-0.20%)
Dec 08, 2009 91.74 91.88 91.50 91.61 502,177 +0.32(+0.35%)
Dec 07, 2009 91.06 91.37 91.04 91.29 399,037 +0.25(+0.27%)
Dec 04, 2009 90.96 91.14 90.79 91.04 756,604 -0.68(-0.74%)
Dec 03, 2009 91.60 91.78 91.57 91.72 463,403 -0.43(-0.47%)
Dec 02, 2009 92.26 92.41 92.02 92.15 463,798 -0.19(-0.21%)
Dec 01, 2009 92.61 92.66 92.30 92.34 529,540 -0.72(-0.77%)
Nov 30, 2009 92.88 93.12 92.72 93.06 404,012 +0.15(+0.16%)
Nov 27, 2009 92.90 93.00 92.73 92.91 412,131 +0.42(+0.45%)
Nov 25, 2009 92.11 92.54 91.98 92.49 431,240 +0.31(+0.34%)
Nov 24, 2009 91.90 92.26 91.80 92.18 753,726 +0.47(+0.51%)
Nov 23, 2009 91.61 91.75 91.46 91.71 505,065 -0.13(-0.14%)
Nov 20, 2009 91.90 91.98 91.70 91.84 304,188 -0.01(-0.01%)
Nov 19, 2009 91.86 92.09 91.77 91.85 378,132 +0.11(+0.12%)
Nov 18, 2009 91.82 91.91 91.62 91.74 285,284 -0.23(-0.25%)
Nov 17, 2009 91.70 92.03 91.60 91.97 505,957 +0.20(+0.22%)
Nov 16, 2009 91.46 91.89 91.37 91.77 514,711 +0.49(+0.54%)
Nov 13, 2009 91.23 91.30 91.07 91.28 229,237 +0.07(+0.08%)
Nov 12, 2009 90.97 91.24 90.62 91.21 374,449 +0.03(+0.03%)
Nov 11, 2009 91.20 91.42 91.05 91.18 275,525 +0.26(+0.29%)
Nov 10, 2009 91.08 91.16 90.75 90.92 522,928 +0.07(+0.08%)
Nov 09, 2009 90.77 90.97 90.74 90.85 531,418 +0.04(+0.04%)
Nov 06, 2009 90.75 90.83 90.43 90.81 327,272 +0.27(+0.30%)
Nov 05, 2009 90.41 90.60 90.29 90.54 147,575 +0.02(+0.02%)
Nov 04, 2009 90.48 90.70 90.23 90.52 497,641 -0.25(-0.28%)
Nov 03, 2009 91.23 91.23 90.60 90.77 352,955 -0.21(-0.23%)
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.