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 31, 2014 105.94 105.99 105.99 105.99 1,010,400 +0.12(+0.11%)
Dec 30, 2014 106.01 106.08 105.81 105.87 1,194,705 +0.12(+0.11%)
Dec 29, 2014 105.58 105.83 105.56 105.75 2,447,338 +0.36(+0.34%)
Dec 26, 2014 105.44 105.44 105.25 105.39 373,621 +0.14(+0.13%)
Dec 24, 2014 105.03 105.25 105.25 105.25 1,098,100 -0.08(-0.08%)
Dec 23, 2014 105.91 105.98 105.32 105.33 1,360,300 -0.88(-0.83%)
Dec 22, 2014 106.12 106.30 106.05 106.21 2,366,655 +0.00(+0.00%)
Dec 19, 2014 105.99 106.21 105.91 106.21 847,776 +0.39(+0.37%)
Dec 18, 2014 105.86 105.95 105.73 105.82 4,833,264 -0.60(-0.56%)
Dec 17, 2014 106.98 107.20 106.39 106.42 2,086,053 -0.73(-0.69%)
Dec 16, 2014 107.28 107.28 106.75 107.16 10,633,799 +0.53(+0.50%)
Dec 15, 2014 106.63 106.95 106.50 106.62 1,248,068 -0.39(-0.36%)
Dec 12, 2014 106.62 107.02 106.47 107.01 7,233,693 +0.88(+0.82%)
Dec 11, 2014 106.10 106.25 105.91 106.14 15,223,612 -0.18(-0.17%)
Dec 10, 2014 105.79 106.37 105.78 106.32 996,836 +0.48(+0.45%)
Dec 09, 2014 105.92 106.12 105.74 105.84 945,943 +0.39(+0.37%)
Dec 08, 2014 105.10 105.63 105.09 105.45 858,327 +0.35(+0.33%)
Dec 05, 2014 105.28 105.29 104.93 105.10 1,035,865 -0.59(-0.56%)
Dec 04, 2014 105.34 105.69 105.26 105.69 968,328 +0.37(+0.35%)
Dec 03, 2014 105.22 105.35 105.15 105.32 851,948 +0.04(+0.04%)
Dec 02, 2014 105.43 105.50 105.26 105.28 990,589 -0.47(-0.44%)
Dec 01, 2014 106.31 106.37 105.75 105.75 2,063,355 -0.44(-0.41%)
Nov 28, 2014 106.07 106.20 106.00 106.19 367,286 +0.41(+0.39%)
Nov 26, 2014 105.82 105.78 105.78 105.78 523,300 +0.18(+0.17%)
Nov 25, 2014 105.29 105.63 105.25 105.60 1,244,619 +0.26(+0.25%)
Nov 24, 2014 105.04 105.35 104.99 105.34 13,802,443 +0.12(+0.11%)
Nov 21, 2014 105.04 105.22 105.01 105.22 855,816 +0.21(+0.20%)
Nov 20, 2014 105.22 105.22 104.89 105.01 811,479 +0.19(+0.18%)
Nov 19, 2014 104.82 105.11 104.77 104.82 559,979 -0.28(-0.27%)
Nov 18, 2014 105.01 105.13 104.98 105.10 510,094 +0.12(+0.11%)
Nov 17, 2014 105.25 105.25 104.91 104.98 496,483 -0.12(-0.11%)
Nov 14, 2014 104.75 105.16 104.70 105.10 629,808 +0.22(+0.21%)
Nov 13, 2014 104.84 104.95 104.72 104.88 743,426 +0.17(+0.16%)
Nov 12, 2014 104.99 105.06 104.68 104.71 658,278 -0.04(-0.04%)
Nov 11, 2014 104.74 104.77 104.62 104.75 1,220,836 +0.01(+0.01%)
Nov 10, 2014 105.16 105.16 104.73 104.74 1,427,893 -0.43(-0.41%)
Nov 07, 2014 104.77 105.18 104.76 105.17 994,243 +0.67(+0.64%)
Nov 06, 2014 104.62 104.79 104.49 104.50 1,026,060 -0.32(-0.31%)
Nov 05, 2014 104.64 104.83 104.62 104.82 1,079,746 +0.03(+0.03%)
Nov 04, 2014 104.88 105.05 104.75 104.79 3,854,700 -0.01(-0.01%)
Nov 03, 2014 104.70 104.85 104.45 104.80 2,348,858 -0.22(-0.21%)
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%)
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.