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 30, 2015 106.89 107.08 106.85 107.02 3,424,763 +0.21(+0.20%)
Oct 29, 2015 107.21 107.22 106.79 106.81 1,772,374 -0.66(-0.61%)
Oct 28, 2015 107.98 108.00 107.33 107.47 2,058,238 -0.56(-0.52%)
Oct 27, 2015 108.00 108.19 107.94 108.03 1,373,143 +0.27(+0.25%)
Oct 26, 2015 107.66 107.80 107.63 107.76 3,131,479 +0.28(+0.26%)
Oct 23, 2015 107.62 107.62 107.45 107.48 2,029,608 -0.61(-0.56%)
Oct 22, 2015 108.03 108.20 107.84 108.09 2,411,351 +0.11(+0.10%)
Oct 21, 2015 107.81 108.05 107.81 107.98 6,576,472 +0.37(+0.34%)
Oct 20, 2015 107.67 107.72 107.56 107.61 1,134,472 -0.37(-0.34%)
Oct 19, 2015 108.03 108.05 107.75 107.98 1,744,458 -0.05(-0.05%)
Oct 16, 2015 108.23 108.23 107.97 108.03 1,772,972 -0.09(-0.08%)
Oct 15, 2015 108.31 108.34 108.05 108.12 1,075,494 -0.37(-0.34%)
Oct 14, 2015 108.28 108.51 108.06 108.49 1,359,562 +0.59(+0.55%)
Oct 13, 2015 107.88 107.94 107.62 107.90 1,849,725 +0.10(+0.09%)
Oct 12, 2015 107.65 107.82 107.56 107.80 1,336,282 +0.36(+0.34%)
Oct 09, 2015 107.33 107.53 107.28 107.44 1,069,416 +0.06(+0.06%)
Oct 08, 2015 107.70 107.79 107.28 107.38 2,176,753 -0.28(-0.26%)
Oct 07, 2015 107.67 107.81 107.52 107.66 2,337,984 -0.27(-0.25%)
Oct 06, 2015 107.63 107.98 107.59 107.93 2,104,009 +0.22(+0.20%)
Oct 05, 2015 108.08 108.08 107.67 107.71 3,034,855 -0.60(-0.55%)
Oct 02, 2015 108.75 108.97 108.13 108.31 3,320,214 +0.52(+0.48%)
Oct 01, 2015 107.90 108.05 107.75 107.79 10,101,258 -0.08(-0.07%)
Sep 30, 2015 107.62 107.90 107.59 107.87 2,676,042 +0.02(+0.02%)
Sep 29, 2015 107.57 107.93 107.48 107.85 2,460,864 +0.37(+0.34%)
Sep 28, 2015 107.02 107.48 106.97 107.48 1,925,986 +0.61(+0.57%)
Sep 25, 2015 106.83 106.96 106.70 106.87 1,563,955 -0.28(-0.26%)
Sep 24, 2015 107.43 107.54 107.12 107.15 1,393,007 +0.16(+0.15%)
Sep 23, 2015 107.03 107.12 106.85 106.99 1,364,258 -0.12(-0.11%)
Sep 22, 2015 106.99 107.30 106.91 107.11 1,395,531 +0.53(+0.50%)
Sep 21, 2015 106.80 107.19 106.48 106.58 1,591,722 -0.61(-0.57%)
Sep 18, 2015 106.97 107.21 106.85 107.19 2,074,189 +0.50(+0.47%)
Sep 17, 2015 105.76 106.70 105.76 106.69 2,394,260 +0.88(+0.83%)
Sep 16, 2015 105.78 106.02 105.70 105.81 1,305,302 -0.03(-0.03%)
Sep 15, 2015 106.47 106.50 105.82 105.84 1,902,966 -0.84(-0.79%)
Sep 14, 2015 106.80 106.81 106.56 106.68 897,453 +0.10(+0.09%)
Sep 11, 2015 106.52 106.71 106.48 106.58 1,069,031 +0.28(+0.26%)
Sep 10, 2015 106.45 106.46 106.17 106.30 1,601,595 -0.24(-0.23%)
Sep 09, 2015 106.09 106.68 106.06 106.54 1,397,242 +0.04(+0.04%)
Sep 08, 2015 106.52 106.63 106.42 106.50 1,583,452 -0.47(-0.44%)
Sep 04, 2015 106.84 106.97 106.97 106.97 1,421,300 +0.33(+0.31%)
Sep 03, 2015 106.64 106.69 106.37 106.64 1,791,281 +0.26(+0.24%)
Sep 02, 2015 106.43 106.67 106.33 106.38 2,441,745 -0.29(-0.27%)
Sep 01, 2015 106.49 106.70 106.38 106.67 3,749,727 +0.31(+0.29%)
Aug 31, 2015 106.92 106.95 106.33 106.36 5,431,550 -0.18(-0.17%)
Aug 28, 2015 106.95 107.03 106.46 106.54 1,998,020 +0.02(+0.02%)
Aug 27, 2015 106.43 106.71 106.33 106.52 1,414,053 -0.06(-0.06%)
Aug 26, 2015 106.75 107.23 106.49 106.58 3,512,937 -0.66(-0.62%)
Aug 25, 2015 107.41 107.42 106.84 107.24 2,925,477 -0.59(-0.55%)
Aug 24, 2015 108.50 108.76 107.58 107.83 3,074,757 +0.18(+0.17%)
Aug 21, 2015 107.37 107.71 107.25 107.65 2,123,585 +0.43(+0.40%)
Aug 20, 2015 107.09 107.31 107.00 107.22 1,933,290 +0.29(+0.27%)
Aug 19, 2015 106.07 107.01 106.06 106.93 1,444,456 +0.65(+0.61%)
Aug 18, 2015 106.27 106.49 106.24 106.28 690,422 -0.17(-0.16%)
Aug 17, 2015 106.62 106.70 106.43 106.45 905,284 +0.19(+0.18%)
Aug 14, 2015 106.18 106.44 106.08 106.26 612,489 -0.11(-0.10%)
Aug 13, 2015 106.41 106.64 106.28 106.37 1,626,459 -0.28(-0.26%)
Aug 12, 2015 106.86 107.22 106.64 106.65 1,765,673 -0.04(-0.04%)
Aug 11, 2015 106.56 106.93 106.55 106.69 2,263,757 +0.70(+0.66%)
Aug 10, 2015 106.08 106.19 105.87 105.99 1,123,860 -0.44(-0.41%)
Aug 07, 2015 106.10 106.46 106.04 106.43 1,533,727 +0.42(+0.40%)
Aug 06, 2015 105.80 106.06 105.75 106.01 731,689 +0.37(+0.35%)
Aug 05, 2015 105.80 105.82 105.49 105.64 1,283,304 -0.41(-0.39%)
Aug 04, 2015 106.45 106.50 105.98 106.05 1,035,770 -0.55(-0.52%)
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.