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 (%)
Dec 30, 2011 105.34 106.04 105.20 105.57 1,229,930 +0.37(+0.35%)
Dec 29, 2011 105.03 105.32 104.91 105.20 555,937 +0.13(+0.12%)
Dec 28, 2011 104.58 105.18 104.54 105.07 919,842 +0.66(+0.63%)
Dec 27, 2011 104.43 104.44 104.25 104.41 616,435 -0.13(-0.12%)
Dec 23, 2011 104.72 104.78 104.38 104.54 435,426 -0.30(-0.29%)
Dec 21, 2011 105.32 105.37 104.83 104.84 478,991 -0.34(-0.32%)
Dec 20, 2011 105.70 105.70 105.18 105.18 1,364,923 -0.96(-0.90%)
Dec 19, 2011 105.75 106.18 105.68 106.14 1,126,512 +0.36(+0.34%)
Dec 16, 2011 105.43 105.90 105.43 105.78 748,694 +0.51(+0.48%)
Dec 15, 2011 105.05 105.37 105.03 105.27 968,855 -0.09(-0.09%)
Dec 14, 2011 105.02 105.38 104.91 105.36 760,018 +0.44(+0.42%)
Dec 13, 2011 104.24 105.01 104.15 104.92 512,480 +0.48(+0.46%)
Dec 12, 2011 104.47 104.68 104.37 104.44 1,068,901 +0.36(+0.35%)
Dec 09, 2011 104.71 104.77 104.08 104.08 961,037 -0.72(-0.69%)
Dec 08, 2011 104.23 104.81 104.12 104.80 658,178 +0.53(+0.51%)
Dec 07, 2011 104.01 104.35 103.91 104.27 739,222 +0.47(+0.45%)
Dec 06, 2011 103.77 104.02 103.65 103.80 542,999 -0.27(-0.26%)
Dec 05, 2011 103.57 104.21 103.57 104.07 979,068 -0.06(-0.06%)
Dec 02, 2011 103.49 104.17 103.47 104.13 892,384 +0.46(+0.44%)
Dec 01, 2011 103.50 103.88 103.29 103.67 1,027,076 -0.23(-0.22%)
Nov 30, 2011 104.03 104.20 103.81 103.90 962,728 -0.61(-0.58%)
Nov 29, 2011 104.39 104.76 104.13 104.51 602,041 -0.20(-0.19%)
Nov 28, 2011 103.96 104.84 103.92 104.71 1,286,596 +0.01(+0.01%)
Nov 25, 2011 104.98 104.98 104.68 104.70 466,664 -0.67(-0.64%)
Nov 23, 2011 104.78 105.43 104.71 105.37 2,189,432 +0.36(+0.34%)
Nov 22, 2011 104.79 105.03 104.56 105.01 2,619,433 +0.32(+0.30%)
Nov 21, 2011 104.75 104.91 104.64 104.69 692,068 +0.29(+0.28%)
Nov 18, 2011 104.61 104.71 104.25 104.40 1,883,059 -0.39(-0.37%)
Nov 17, 2011 104.41 105.01 104.33 104.79 805,477 +0.21(+0.20%)
Nov 16, 2011 104.51 104.60 104.24 104.58 335,143 +0.38(+0.36%)
Nov 15, 2011 104.40 104.67 104.09 104.20 480,060 -0.14(-0.13%)
Nov 14, 2011 104.08 104.41 104.03 104.34 586,496 +0.65(+0.63%)
Nov 11, 2011 103.89 103.91 103.58 103.69 323,568 -0.48(-0.46%)
Nov 10, 2011 104.25 104.53 103.84 104.17 664,139 -0.51(-0.49%)
Nov 09, 2011 104.63 104.89 103.77 104.68 760,215 +0.92(+0.89%)
Nov 08, 2011 104.11 104.40 103.69 103.76 418,281 -0.47(-0.45%)
Nov 07, 2011 104.05 104.65 103.97 104.23 844,064 +0.12(+0.12%)
Nov 04, 2011 103.82 104.21 103.76 104.11 735,335 +0.31(+0.30%)
Nov 03, 2011 103.80 104.17 103.71 103.80 739,609 -0.49(-0.47%)
Nov 02, 2011 103.90 104.40 103.82 104.29 1,087,964 -0.25(-0.24%)
Nov 01, 2011 104.23 104.58 103.86 104.54 2,251,673 +1.03(+1.00%)
Oct 31, 2011 102.79 103.51 102.74 103.51 1,182,631 +1.37(+1.34%)
Oct 28, 2011 101.90 102.27 101.88 102.14 936,267 +0.61(+0.60%)
Oct 27, 2011 102.14 102.32 101.36 101.53 1,636,562 -1.24(-1.21%)
Oct 26, 2011 103.24 103.49 102.75 102.77 989,860 -0.76(-0.73%)
Oct 25, 2011 102.56 103.57 102.55 103.53 1,020,161 +0.88(+0.86%)
Oct 24, 2011 102.76 102.81 102.53 102.65 1,381,432 -0.05(-0.05%)
Oct 21, 2011 102.80 102.99 102.52 102.70 1,275,981 -0.19(-0.18%)
Oct 20, 2011 102.97 103.45 102.61 102.89 700,125 -0.21(-0.20%)
Oct 19, 2011 102.81 103.29 102.74 103.10 733,399 +0.16(+0.16%)
Oct 18, 2011 103.16 103.45 102.71 102.94 912,586 -0.11(-0.11%)
Oct 17, 2011 102.56 103.08 102.56 103.05 1,274,532 +0.67(+0.65%)
Oct 14, 2011 102.36 102.59 102.23 102.38 703,037 -0.51(-0.50%)
Oct 13, 2011 102.80 103.24 102.70 102.89 1,474,042 +0.41(+0.40%)
Oct 12, 2011 102.41 102.65 102.05 102.48 2,324,397 -0.35(-0.34%)
Oct 11, 2011 102.98 103.07 102.72 102.83 978,339 +0.34(+0.33%)
Oct 10, 2011 102.69 102.93 102.13 102.49 803,852 -1.09(-1.05%)
Oct 07, 2011 103.58 103.88 103.25 103.58 2,276,257 -0.54(-0.52%)
Oct 06, 2011 104.41 104.43 104.09 104.12 1,336,399 -0.73(-0.70%)
Oct 05, 2011 105.18 105.24 104.76 104.85 1,174,275 -0.44(-0.42%)
Oct 04, 2011 106.06 106.26 105.29 105.29 2,056,052 -0.54(-0.51%)
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.