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 31, 2014 102.21 102.28 102.05 102.28 670,547 +0.40(+0.39%)
Jan 30, 2014 101.74 101.91 101.64 101.88 685,358 -0.10(-0.10%)
Jan 29, 2014 101.81 102.13 101.62 101.98 1,420,227 +0.48(+0.47%)
Jan 28, 2014 101.49 101.51 101.31 101.50 452,646 +0.15(+0.15%)
Jan 27, 2014 101.49 101.69 101.33 101.35 758,310 -0.31(-0.30%)
Jan 24, 2014 101.60 101.75 101.45 101.66 565,168 +0.41(+0.40%)
Jan 23, 2014 100.90 101.38 100.90 101.25 1,080,179 +0.68(+0.68%)
Jan 22, 2014 100.62 100.73 100.55 100.57 1,150,840 -0.28(-0.28%)
Jan 21, 2014 100.80 100.92 100.78 100.85 1,927,070 -0.11(-0.11%)
Jan 17, 2014 100.70 100.96 100.96 100.96 754,400 +0.24(+0.24%)
Jan 16, 2014 100.68 100.77 100.61 100.72 333,249 +0.28(+0.28%)
Jan 15, 2014 100.53 100.49 100.23 100.44 997,318 -0.09(-0.09%)
Jan 14, 2014 100.70 100.78 100.51 100.53 366,741 -0.38(-0.38%)
Jan 13, 2014 100.72 100.97 100.70 100.91 581,593 +0.29(+0.29%)
Jan 10, 2014 100.30 100.67 100.29 100.62 713,276 +0.84(+0.84%)
Jan 09, 2014 99.67 99.83 99.50 99.78 806,054 +0.26(+0.26%)
Jan 08, 2014 99.68 99.74 99.46 99.52 1,216,749 -0.49(-0.49%)
Jan 07, 2014 99.92 100.05 99.85 100.01 1,055,738 +0.16(+0.16%)
Jan 06, 2014 99.66 99.97 99.66 99.85 666,232 +0.28(+0.28%)
Jan 03, 2014 99.51 99.74 99.48 99.57 637,503 -0.06(-0.06%)
Jan 02, 2014 99.39 99.68 99.38 99.63 1,161,834 +0.39(+0.39%)
Dec 31, 2013 99.51 99.24 99.24 99.24 1,553,600 -0.45(-0.45%)
Dec 30, 2013 99.55 99.70 99.54 99.69 1,327,969 +0.27(+0.27%)
Dec 27, 2013 99.47 99.60 99.38 99.42 640,448 -0.06(-0.06%)
Dec 26, 2013 99.49 99.56 99.43 99.48 787,508 -0.25(-0.25%)
Dec 24, 2013 99.84 99.91 99.70 99.73 770,627 -0.39(-0.39%)
Dec 23, 2013 100.28 100.38 100.10 100.12 5,238,447 -0.32(-0.32%)
Dec 20, 2013 100.26 100.46 100.18 100.44 510,517 +0.31(+0.31%)
Dec 19, 2013 100.10 100.22 100.00 100.13 978,694 -0.42(-0.42%)
Dec 18, 2013 100.65 101.04 100.15 100.55 1,997,675 -0.38(-0.38%)
Dec 17, 2013 100.60 100.93 100.60 100.93 694,727 +0.32(+0.32%)
Dec 16, 2013 100.86 100.87 100.52 100.61 572,400 -0.05(-0.05%)
Dec 13, 2013 100.66 100.72 100.55 100.66 433,981 +0.15(+0.15%)
Dec 12, 2013 100.61 100.69 100.48 100.51 1,156,158 -0.29(-0.29%)
Dec 11, 2013 101.03 101.11 100.80 100.80 372,405 -0.39(-0.39%)
Dec 10, 2013 101.10 101.23 100.97 101.19 334,707 +0.42(+0.42%)
Dec 09, 2013 100.71 100.85 100.65 100.77 540,930 +0.12(+0.12%)
Dec 06, 2013 100.50 100.81 100.46 100.65 415,617 +0.09(+0.09%)
Dec 05, 2013 100.65 100.78 100.51 100.56 374,085 -0.25(-0.25%)
Dec 04, 2013 100.77 100.93 100.71 100.81 943,640 -0.46(-0.45%)
Dec 03, 2013 101.35 101.44 101.23 101.27 477,170 +0.18(+0.18%)
Dec 02, 2013 101.30 101.33 101.01 101.09 2,912,226 -0.60(-0.59%)
Nov 29, 2013 101.56 101.77 101.55 101.69 652,134 -0.06(-0.06%)
Nov 27, 2013 101.94 101.95 101.50 101.75 476,918 -0.23(-0.23%)
Nov 26, 2013 101.85 102.08 101.81 101.98 425,383 +0.22(+0.22%)
Nov 25, 2013 101.63 101.84 101.61 101.76 487,423 +0.08(+0.08%)
Nov 22, 2013 101.49 101.71 101.45 101.68 807,891 +0.29(+0.29%)
Nov 21, 2013 101.09 101.44 100.96 101.39 804,750 +0.09(+0.09%)
Nov 20, 2013 101.88 102.11 101.26 101.30 1,562,671 -0.56(-0.55%)
Nov 19, 2013 102.04 102.10 101.83 101.86 559,234 -0.38(-0.37%)
Nov 18, 2013 101.94 102.27 101.94 102.24 2,843,912 +0.36(+0.35%)
Nov 15, 2013 101.97 101.99 101.79 101.88 359,182 -0.08(-0.08%)
Nov 14, 2013 101.55 101.99 101.55 101.96 694,120 +0.91(+0.90%)
Nov 12, 2013 101.09 101.25 100.98 101.05 1,052,053 -0.09(-0.09%)
Nov 11, 2013 101.25 101.26 101.14 101.14 144,017 -0.05(-0.05%)
Nov 08, 2013 101.33 101.40 101.16 101.19 2,497,682 -1.15(-1.12%)
Nov 07, 2013 102.16 102.42 102.13 102.34 415,047 +0.27(+0.26%)
Nov 06, 2013 101.92 102.11 101.92 102.07 692,718 +0.31(+0.30%)
Nov 05, 2013 101.93 101.99 101.67 101.76 656,898 -0.46(-0.45%)
Nov 04, 2013 102.21 102.32 102.17 102.22 436,966 +0.20(+0.20%)
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.