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 (%)
Oct 31, 2014 105.12 105.16 104.89 105.02 886,915 -0.17(-0.16%)
Oct 30, 2014 105.28 105.44 105.14 105.19 1,363,466 +0.11(+0.10%)
Oct 29, 2014 105.29 105.35 104.74 105.08 1,453,066 -0.35(-0.33%)
Oct 28, 2014 105.58 105.61 105.37 105.43 771,574 -0.26(-0.25%)
Oct 27, 2014 105.55 105.58 105.58 105.69 872,518 +0.11(+0.10%)
Oct 24, 2014 105.60 105.82 105.52 105.58 678,828 +0.09(+0.09%)
Oct 23, 2014 105.63 105.68 105.31 105.49 1,281,658 -0.44(-0.42%)
Oct 22, 2014 105.84 105.96 105.72 105.93 951,841 -0.03(-0.03%)
Oct 21, 2014 106.00 106.20 105.91 105.96 1,973,187 -0.29(-0.27%)
Oct 20, 2014 106.39 106.42 106.16 106.25 1,562,153 +0.15(+0.14%)
Oct 17, 2014 106.14 106.26 105.88 106.10 1,143,342 -0.31(-0.29%)
Oct 16, 2014 107.24 107.32 106.25 106.41 1,786,694 -0.29(-0.27%)
Oct 15, 2014 106.10 108.88 106.45 106.70 2,196,784 +0.60(+0.57%)
Oct 14, 2014 105.91 106.13 105.77 106.10 2,196,710 +0.21(+0.20%)
Oct 13, 2014 105.52 105.94 105.44 105.89 2,074,348 +0.55(+0.52%)
Oct 10, 2014 105.10 105.39 105.03 105.34 4,675,298 +0.41(+0.39%)
Oct 09, 2014 105.04 105.18 104.91 104.93 5,847,965 -0.18(-0.17%)
Oct 08, 2014 104.81 105.13 104.49 105.11 2,701,865 +0.37(+0.35%)
Oct 07, 2014 104.46 104.78 104.34 104.74 1,429,765 +0.61(+0.59%)
Oct 06, 2014 103.97 104.26 103.88 104.13 1,201,687 +0.17(+0.16%)
Oct 03, 2014 103.73 103.97 103.61 103.96 1,159,143 -0.03(-0.03%)
Oct 02, 2014 104.25 104.38 103.97 103.99 2,084,114 -0.31(-0.30%)
Oct 01, 2014 103.84 104.31 103.84 104.30 3,345,973 +0.68(+0.66%)
Sep 30, 2014 103.60 103.77 103.54 103.62 1,544,639 -0.09(-0.09%)
Sep 29, 2014 103.73 103.78 103.64 103.71 2,344,479 +0.33(+0.32%)
Sep 26, 2014 103.48 103.49 103.26 103.38 716,145 -0.22(-0.21%)
Sep 25, 2014 103.25 103.61 103.25 103.60 398,972 +0.50(+0.48%)
Sep 24, 2014 103.33 103.41 103.07 103.10 485,276 -0.29(-0.28%)
Sep 23, 2014 103.26 103.39 103.17 103.39 963,683 +0.22(+0.21%)
Sep 22, 2014 103.05 103.23 102.99 103.17 1,932,572 +0.22(+0.21%)
Sep 19, 2014 102.73 102.98 102.58 102.95 920,620 +0.39(+0.38%)
Sep 18, 2014 102.63 102.65 102.45 102.56 556,773 -0.07(-0.07%)
Sep 17, 2014 103.05 103.27 102.62 102.63 2,704,650 -0.26(-0.25%)
Sep 16, 2014 103.04 103.15 102.87 102.89 24,978,404 -0.03(-0.03%)
Sep 15, 2014 102.87 102.97 102.83 102.92 1,505,415 +0.19(+0.18%)
Sep 12, 2014 102.88 102.94 102.68 102.73 2,178,437 -0.39(-0.38%)
Sep 11, 2014 103.40 103.46 103.10 103.12 1,224,819 -0.13(-0.13%)
Sep 10, 2014 103.33 103.38 103.23 103.25 1,311,766 -0.26(-0.25%)
Sep 09, 2014 103.53 103.65 103.46 103.51 1,205,876 -0.24(-0.23%)
Sep 08, 2014 104.13 104.17 103.67 103.75 1,340,947 -0.11(-0.11%)
Sep 05, 2014 104.18 104.20 103.81 103.86 1,098,413 +0.03(+0.03%)
Sep 04, 2014 104.08 104.16 103.80 103.83 1,994,374 -0.37(-0.36%)
Sep 03, 2014 103.93 104.24 103.87 104.20 1,456,922 +0.15(+0.14%)
Sep 02, 2014 104.30 104.31 104.05 104.05 2,058,613 -0.85(-0.81%)
Aug 29, 2014 104.87 104.90 104.90 104.90 1,407,100 +0.01(+0.01%)
Aug 28, 2014 105.02 105.03 104.81 104.89 938,408 +0.14(+0.13%)
Aug 27, 2014 104.64 104.76 104.54 104.75 881,302 +0.29(+0.28%)
Aug 26, 2014 104.61 104.63 104.42 104.46 590,238 -0.02(-0.02%)
Aug 25, 2014 104.40 104.50 104.30 104.48 837,545 +0.08(+0.08%)
Aug 22, 2014 104.36 104.39 104.07 104.40 1,393,446 +0.01(+0.01%)
Aug 21, 2014 104.19 104.44 104.19 104.39 630,263 +0.22(+0.21%)
Aug 20, 2014 104.41 104.46 104.12 104.17 1,052,181 -0.31(-0.30%)
Aug 19, 2014 104.81 104.81 104.43 104.48 769,934 -0.11(-0.11%)
Aug 18, 2014 104.69 104.74 104.54 104.59 13,822,301 -0.33(-0.31%)
Aug 15, 2014 104.49 105.20 104.45 104.92 1,570,686 +0.42(+0.40%)
Aug 14, 2014 104.49 104.53 104.31 104.50 638,830 +0.21(+0.20%)
Aug 13, 2014 104.11 104.34 104.06 104.29 732,402 +0.34(+0.33%)
Aug 12, 2014 104.14 104.20 103.95 103.95 416,308 -0.15(-0.14%)
Aug 11, 2014 104.18 104.23 104.01 104.10 419,771 -0.05(-0.05%)
Aug 08, 2014 104.41 104.57 104.14 104.15 913,851 -0.09(-0.09%)
Aug 07, 2014 103.82 104.23 103.69 104.24 1,386,143 +0.47(+0.45%)
Aug 06, 2014 103.99 103.99 103.74 103.77 1,139,133 +0.09(+0.09%)
Aug 05, 2014 103.50 103.77 103.36 103.68 1,012,986 +0.05(+0.05%)
Aug 04, 2014 103.67 103.77 103.59 103.63 1,672,554 +0.06(+0.06%)
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.