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 (%)
Feb 28, 2006 60.98 61.26 61.08 61.23 129,953 +0.24(+0.40%)
Feb 27, 2006 61.15 61.15 60.96 60.98 389,861 -0.12(-0.19%)
Feb 24, 2006 61.22 61.22 61.04 61.10 465,204 -0.07(-0.12%)
Feb 23, 2006 61.21 61.22 61.07 61.18 99,328 -0.15(-0.24%)
Feb 22, 2006 61.21 61.32 61.18 61.32 156,784 +0.23(+0.37%)
Feb 21, 2006 61.18 61.21 61.08 61.10 222,506 -0.07(-0.12%)
Feb 17, 2006 61.19 61.26 61.13 61.17 269,935 +0.21(+0.34%)
Feb 16, 2006 61.01 61.01 60.89 60.96 336,335 -0.03(-0.05%)
Feb 15, 2006 61.03 61.06 60.85 60.99 101,903 +0.11(+0.18%)
Feb 14, 2006 60.90 60.97 60.81 60.88 104,477 -0.09(-0.15%)
Feb 13, 2006 61.03 61.03 60.93 60.97 89,436 +0.00(+0.00%)
Feb 10, 2006 61.29 61.30 60.90 60.97 139,439 -0.18(-0.29%)
Feb 09, 2006 61.10 61.21 61.01 61.15 130,902 +0.06(+0.10%)
Feb 08, 2006 61.21 61.22 61.03 61.09 84,016 -0.04(-0.06%)
Feb 07, 2006 61.29 61.29 61.10 61.12 303,270 -0.07(-0.12%)
Feb 06, 2006 61.25 61.27 61.19 61.20 72,226 -0.09(-0.14%)
Feb 03, 2006 61.01 61.32 60.93 61.29 384,576 +0.18(+0.30%)
Feb 02, 2006 61.15 61.24 61.09 61.10 128,463 +0.00(+0.00%)
Feb 01, 2006 61.25 61.29 61.07 61.10 642,587 -0.38(-0.62%)
Jan 31, 2006 61.46 61.54 61.33 61.49 346,498 +0.09(+0.14%)
Jan 30, 2006 61.46 61.49 61.35 61.40 169,929 -0.13(-0.22%)
Jan 27, 2006 61.63 61.63 61.36 61.53 155,294 +0.04(+0.07%)
Jan 26, 2006 61.53 61.56 61.40 61.49 104,477 -0.13(-0.22%)
Jan 25, 2006 61.89 61.89 61.60 61.62 129,411 -0.38(-0.62%)
Jan 24, 2006 62.00 62.07 61.92 62.00 89,707 -0.10(-0.17%)
Jan 23, 2006 61.94 62.15 61.91 62.11 107,188 -0.01(-0.02%)
Jan 20, 2006 62.10 62.12 61.97 62.12 132,799 +0.10(+0.17%)
Jan 19, 2006 62.02 62.11 61.95 62.02 147,163 -0.16(-0.25%)
Jan 18, 2006 62.22 62.24 62.07 62.17 170,742 +0.02(+0.04%)
Jan 17, 2006 62.03 62.19 62.00 62.15 225,759 +0.07(+0.12%)
Jan 13, 2006 61.91 62.11 61.86 62.08 130,360 +0.27(+0.44%)
Jan 12, 2006 61.72 61.83 61.64 61.80 132,392 +0.22(+0.36%)
Jan 11, 2006 61.83 61.83 61.57 61.58 520,763 -0.16(-0.25%)
Jan 10, 2006 61.86 61.90 61.70 61.74 190,391 -0.25(-0.40%)
Jan 09, 2006 61.93 61.99 61.85 61.99 106,510 +0.03(+0.05%)
Jan 06, 2006 62.00 62.03 61.88 61.96 242,697 -0.08(-0.13%)
Jan 05, 2006 62.02 62.07 61.94 62.04 216,409 +0.01(+0.02%)
Jan 04, 2006 61.92 62.08 61.85 62.03 152,177 +0.11(+0.18%)
Jan 03, 2006 61.76 62.01 61.71 61.91 405,851 -0.01(-0.01%)
Dec 30, 2005 62.01 62.05 61.80 61.92 226,165 +0.02(+0.04%)
Dec 29, 2005 61.93 61.94 61.75 61.90 215,595 +0.07(+0.12%)
Dec 28, 2005 61.96 62.01 61.80 61.83 756,008 -0.41(-0.65%)
Dec 27, 2005 61.94 62.23 61.92 62.23 241,613 +0.30(+0.48%)
Dec 23, 2005 61.76 62.08 61.70 61.94 113,963 +0.15(+0.24%)
Dec 22, 2005 61.63 61.82 61.63 61.79 168,709 +0.24(+0.40%)
Dec 21, 2005 61.55 61.59 61.51 61.55 194,727 -0.08(-0.13%)
Dec 20, 2005 61.63 61.67 61.55 61.63 140,388 -0.10(-0.17%)
Dec 19, 2005 61.62 61.77 61.57 61.73 194,591 +0.04(+0.06%)
Dec 16, 2005 61.77 61.78 61.60 61.69 569,682 +0.11(+0.18%)
Dec 15, 2005 61.57 61.60 61.38 61.58 157,868 -0.08(-0.13%)
Dec 14, 2005 61.52 61.69 61.46 61.66 111,524 +0.38(+0.63%)
Dec 13, 2005 61.29 61.32 61.18 61.28 285,518 +0.15(+0.24%)
Dec 12, 2005 61.32 61.32 61.10 61.13 802,895 -0.14(-0.23%)
Dec 09, 2005 61.38 61.43 61.21 61.27 89,571 -0.27(-0.44%)
Dec 08, 2005 61.36 61.57 61.32 61.55 95,669 +0.27(+0.43%)
Dec 07, 2005 61.32 61.35 61.19 61.28 98,922 -0.04(-0.06%)
Dec 06, 2005 61.11 61.38 61.11 61.32 1,384,502 +0.29(+0.47%)
Dec 05, 2005 61.13 61.13 60.95 61.03 414,253 -0.18(-0.30%)
Dec 02, 2005 61.17 61.23 61.10 61.21 465,069 +0.05(+0.08%)
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.