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 (%)
Mar 31, 2011 71.54 71.56 71.20 71.23 1,427,241 -0.18(-0.26%)
Mar 30, 2011 71.18 71.44 71.16 71.41 1,009,987 +0.25(+0.34%)
Mar 29, 2011 71.29 71.47 71.07 71.17 1,367,493 -0.21(-0.29%)
Mar 28, 2011 71.25 71.44 71.18 71.37 828,931 +0.02(+0.03%)
Mar 25, 2011 71.67 71.70 71.30 71.35 1,021,535 -0.19(-0.27%)
Mar 24, 2011 71.70 71.80 71.51 71.54 1,433,864 -0.37(-0.51%)
Mar 23, 2011 72.21 72.24 71.82 71.91 909,878 -0.09(-0.13%)
Mar 22, 2011 71.83 72.01 71.82 72.00 748,826 +0.04(+0.05%)
Mar 21, 2011 71.94 72.12 71.93 71.96 1,343,635 -0.38(-0.52%)
Mar 18, 2011 72.16 72.39 72.14 72.34 1,975,853 -0.05(-0.06%)
Mar 17, 2011 72.39 72.54 72.19 72.39 835,560 -0.37(-0.51%)
Mar 16, 2011 72.35 72.97 72.23 72.75 2,074,537 +0.76(+1.05%)
Mar 15, 2011 72.18 72.25 71.96 71.99 2,169,921 +0.26(+0.36%)
Mar 14, 2011 71.79 71.97 71.73 71.73 1,052,671 +0.16(+0.22%)
Mar 11, 2011 71.75 71.78 71.47 71.57 901,905 -0.17(-0.23%)
Mar 10, 2011 71.33 71.74 71.22 71.74 2,058,522 +0.61(+0.85%)
Mar 09, 2011 70.88 71.27 70.79 71.14 817,423 +0.41(+0.58%)
Mar 08, 2011 70.85 70.93 70.72 70.72 702,584 -0.17(-0.24%)
Mar 07, 2011 70.77 71.14 70.73 70.89 639,304 -0.18(-0.25%)
Mar 04, 2011 70.73 71.08 70.71 71.07 832,134 +0.51(+0.72%)
Mar 03, 2011 70.80 70.84 70.55 70.56 805,349 -0.48(-0.68%)
Mar 02, 2011 71.30 71.44 71.05 71.05 555,357 -0.38(-0.53%)
Mar 01, 2011 71.01 71.45 70.98 71.42 693,091 +0.08(+0.11%)
Feb 28, 2011 71.38 71.43 71.31 71.34 487,330 -0.03(-0.04%)
Feb 25, 2011 71.12 71.37 71.12 71.37 748,512 +0.23(+0.32%)
Feb 24, 2011 71.17 71.32 71.05 71.14 665,933 +0.18(+0.26%)
Feb 23, 2011 71.12 71.25 70.90 70.96 852,850 -0.11(-0.15%)
Feb 22, 2011 70.69 71.14 70.65 71.06 1,810,720 +0.61(+0.87%)
Feb 18, 2011 70.28 70.46 70.19 70.45 547,613 -0.02(-0.02%)
Feb 17, 2011 70.48 70.58 70.38 70.47 1,016,227 +0.26(+0.37%)
Feb 16, 2011 70.23 70.42 70.05 70.21 811,563 -0.10(-0.14%)
Feb 15, 2011 70.12 70.32 70.10 70.31 790,084 +0.16(+0.23%)
Feb 14, 2011 70.02 70.31 70.02 70.15 1,716,000 +0.02(+0.03%)
Feb 11, 2011 70.11 70.30 69.99 70.12 1,953,600 +0.32(+0.46%)
Feb 10, 2011 69.96 70.06 69.74 69.80 807,443 -0.23(-0.33%)
Feb 09, 2011 69.77 70.18 69.60 70.03 1,028,666 +0.40(+0.57%)
Feb 08, 2011 70.06 70.12 69.58 69.64 1,305,092 -0.48(-0.69%)
Feb 07, 2011 69.96 70.14 69.88 70.12 1,113,368 -0.03(-0.04%)
Feb 04, 2011 70.40 70.50 70.02 70.15 1,994,433 -0.44(-0.62%)
Feb 03, 2011 70.74 70.88 70.55 70.58 1,715,652 -0.40(-0.57%)
Feb 02, 2011 71.34 71.38 70.87 70.99 1,465,805 -0.17(-0.24%)
Feb 01, 2011 71.25 71.34 71.07 71.16 1,320,747 -0.33(-0.46%)
Jan 31, 2011 71.69 71.80 71.40 71.49 728,321 -0.28(-0.39%)
Jan 28, 2011 71.27 71.88 71.25 71.77 1,386,266 +0.33(+0.46%)
Jan 27, 2011 71.24 71.49 71.08 71.44 697,383 +0.27(+0.37%)
Jan 26, 2011 71.46 71.46 71.11 71.18 1,141,355 -0.43(-0.61%)
Jan 25, 2011 71.39 71.78 71.19 71.61 1,478,087 +0.36(+0.50%)
Jan 24, 2011 71.27 71.38 71.21 71.25 653,062 +0.01(+0.01%)
Jan 21, 2011 70.95 71.24 70.86 71.24 687,399 +0.24(+0.33%)
Jan 20, 2011 71.25 71.30 70.83 71.01 914,442 -0.56(-0.78%)
Jan 19, 2011 71.35 71.62 71.34 71.56 960,697 +0.18(+0.26%)
Jan 18, 2011 71.40 71.52 71.14 71.38 1,395,794 -0.18(-0.24%)
Jan 14, 2011 71.89 71.97 71.53 71.56 963,643 -0.20(-0.28%)
Jan 13, 2011 71.25 71.75 71.23 71.75 1,379,624 +0.48(+0.67%)
Jan 12, 2011 71.19 71.41 71.06 71.27 987,981 -0.21(-0.29%)
Jan 11, 2011 71.67 71.67 71.30 71.48 997,697 -0.28(-0.39%)
Jan 10, 2011 71.65 71.76 71.51 71.76 1,438,578 +0.24(+0.34%)
Jan 07, 2011 71.11 71.65 71.02 71.52 966,339 +0.47(+0.67%)
Jan 06, 2011 70.89 71.10 70.76 71.05 1,905,636 +0.37(+0.52%)
Jan 05, 2011 70.92 71.01 70.53 70.68 1,458,906 -0.77(-1.08%)
Jan 04, 2011 71.37 71.55 71.24 71.45 1,619,178 +0.17(+0.24%)
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.