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, 2017 104.79 105.22 104.79 105.05 1,411,700 +0.36(+0.34%)
Jan 30, 2017 104.74 104.93 104.69 104.69 1,909,335 -0.03(-0.03%)
Jan 27, 2017 104.65 104.80 104.64 104.72 2,285,159 +0.13(+0.12%)
Jan 26, 2017 104.41 104.62 104.18 104.59 2,212,910 +0.14(+0.13%)
Jan 25, 2017 104.55 104.67 104.31 104.45 1,815,965 -0.52(-0.50%)
Jan 24, 2017 105.14 105.28 104.83 104.97 1,343,970 -0.40(-0.38%)
Jan 23, 2017 105.01 105.57 104.84 105.37 1,720,212 +0.55(+0.52%)
Jan 20, 2017 104.64 104.92 104.48 104.82 1,306,421 +0.05(+0.05%)
Jan 19, 2017 104.83 104.89 104.56 104.77 1,839,952 -0.40(-0.38%)
Jan 18, 2017 105.60 105.69 105.13 105.17 3,640,392 -0.75(-0.71%)
Jan 17, 2017 105.97 106.03 105.73 105.92 1,656,782 +0.53(+0.50%)
Jan 13, 2017 105.39 105.39 105.39 0 -0.23(-0.22%)
Jan 12, 2017 105.82 106.03 105.59 105.62 1,544,660 +0.06(+0.06%)
Jan 11, 2017 105.50 105.93 105.31 105.56 1,833,735 +0.12(+0.11%)
Jan 10, 2017 105.44 105.60 105.39 105.44 1,352,734 -0.05(-0.05%)
Jan 09, 2017 105.47 105.53 105.36 105.49 1,275,042 +0.40(+0.38%)
Jan 06, 2017 105.18 105.38 105.04 105.09 1,601,433 -0.48(-0.45%)
Jan 05, 2017 105.10 105.68 105.03 105.57 3,344,376 +0.68(+0.65%)
Jan 04, 2017 104.73 104.94 104.61 104.89 1,522,962 +0.12(+0.11%)
Jan 03, 2017 104.35 104.89 104.29 104.77 3,230,548 -0.05(-0.05%)
Dec 30, 2016 104.82 104.82 104.82 0 +0.31(+0.30%)
Dec 29, 2016 104.36 104.66 104.36 104.51 1,328,572 +0.32(+0.31%)
Dec 28, 2016 103.86 104.30 103.79 104.19 1,369,826 +0.38(+0.37%)
Dec 27, 2016 103.71 103.81 103.70 103.81 1,148,774 -0.15(-0.14%)
Dec 23, 2016 103.96 103.96 103.96 0 +0.10(+0.10%)
Dec 22, 2016 103.79 103.95 103.71 103.86 1,872,109 -0.21(-0.20%)
Dec 21, 2016 104.00 104.13 103.94 104.07 1,870,467 +0.17(+0.16%)
Dec 20, 2016 103.75 103.96 103.67 103.90 969,438 -0.22(-0.21%)
Dec 19, 2016 104.00 104.17 103.88 104.12 1,691,826 +0.48(+0.46%)
Dec 16, 2016 103.69 103.96 103.46 103.64 1,811,758 +0.13(+0.13%)
Dec 15, 2016 103.78 103.82 103.43 103.51 1,999,188 -0.29(-0.28%)
Dec 14, 2016 105.02 105.10 103.78 103.80 3,941,008 -0.87(-0.83%)
Dec 13, 2016 104.79 104.86 104.48 104.67 1,993,545 +0.06(+0.06%)
Dec 12, 2016 104.52 104.72 104.37 104.61 1,538,223 +0.02(+0.02%)
Dec 09, 2016 105.08 105.19 104.54 104.59 3,260,969 -0.54(-0.51%)
Dec 08, 2016 105.19 105.26 105.03 105.13 1,357,500 -0.40(-0.38%)
Dec 07, 2016 105.37 105.58 105.36 105.53 1,237,567 +0.35(+0.33%)
Dec 06, 2016 105.17 105.28 105.08 105.18 989,350 +0.04(+0.04%)
Dec 05, 2016 104.83 105.40 104.70 105.14 2,281,608 -0.04(-0.04%)
Dec 02, 2016 104.93 105.32 104.93 105.18 1,660,411 +0.47(+0.45%)
Dec 01, 2016 104.62 104.81 104.31 104.71 3,467,554 -0.55(-0.52%)
Nov 30, 2016 105.29 105.53 105.17 105.26 3,362,465 -0.71(-0.67%)
Nov 29, 2016 105.68 106.00 105.61 105.97 1,744,963 +0.11(+0.10%)
Nov 28, 2016 105.73 105.90 105.62 105.86 2,474,776 +0.48(+0.46%)
Nov 25, 2016 105.51 105.56 105.24 105.38 948,163 -0.09(-0.09%)
Nov 23, 2016 105.47 105.47 105.47 0 -0.38(-0.36%)
Nov 22, 2016 105.89 106.08 105.75 105.85 1,744,666 +0.10(+0.09%)
Nov 21, 2016 105.74 105.89 105.62 105.75 1,364,254 +0.09(+0.09%)
Nov 18, 2016 106.10 106.21 105.56 105.66 4,093,685 -0.47(-0.44%)
Nov 17, 2016 106.42 106.48 106.05 106.13 2,499,174 -0.47(-0.44%)
Nov 16, 2016 106.27 106.67 106.27 106.60 2,765,740 +0.10(+0.09%)
Nov 15, 2016 106.49 106.69 106.42 106.50 1,391,672 +0.00(+0.00%)
Nov 14, 2016 106.50 106.90 106.28 106.50 3,753,800 -0.62(-0.58%)
Nov 11, 2016 107.55 107.64 107.08 107.12 2,482,857 -0.22(-0.20%)
Nov 10, 2016 107.67 108.03 107.32 107.34 5,445,300 -0.65(-0.60%)
Nov 09, 2016 109.16 109.16 107.91 107.99 6,381,291 -1.67(-1.52%)
Nov 08, 2016 110.07 110.11 109.61 109.66 1,182,225 -0.39(-0.35%)
Nov 07, 2016 110.10 110.17 110.01 110.05 2,617,928 -0.46(-0.42%)
Nov 04, 2016 110.30 110.56 110.28 110.51 1,699,819 +0.34(+0.31%)
Nov 03, 2016 110.08 110.23 110.01 110.17 686,575 -0.07(-0.06%)
Nov 02, 2016 110.11 110.43 110.03 110.24 1,455,945 +0.33(+0.30%)
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.