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 (%)
Apr 30, 2009 69.07 69.21 68.84 69.12 556,135 -0.12(-0.17%)
Apr 29, 2009 69.63 69.78 69.01 69.24 615,682 -0.38(-0.54%)
Apr 28, 2009 70.19 70.19 69.52 69.62 384,518 -0.34(-0.49%)
Apr 27, 2009 69.96 70.07 69.70 69.96 281,131 +0.29(+0.41%)
Apr 24, 2009 69.74 69.85 69.54 69.67 343,502 -0.27(-0.39%)
Apr 23, 2009 69.88 70.03 69.69 69.94 322,679 -0.01(-0.02%)
Apr 22, 2009 70.21 70.25 69.74 69.96 217,989 -0.17(-0.24%)
Apr 21, 2009 70.69 70.74 70.03 70.13 296,044 -0.27(-0.39%)
Apr 20, 2009 70.18 70.47 70.16 70.40 376,280 +0.49(+0.70%)
Apr 17, 2009 70.28 70.31 69.85 69.91 324,402 -0.57(-0.81%)
Apr 16, 2009 70.61 70.70 70.36 70.48 325,245 -0.28(-0.40%)
Apr 15, 2009 70.79 70.85 70.47 70.76 323,152 +0.07(+0.09%)
Apr 14, 2009 70.52 70.78 70.42 70.70 344,129 +0.36(+0.51%)
Apr 13, 2009 70.22 70.45 70.19 70.33 280,827 +0.41(+0.59%)
Apr 09, 2009 69.90 70.23 69.81 69.92 338,169 -0.41(-0.59%)
Apr 08, 2009 70.09 70.33 70.00 70.33 339,786 +0.35(+0.50%)
Apr 07, 2009 69.97 70.11 69.86 69.99 392,463 +0.18(+0.25%)
Apr 06, 2009 70.08 70.13 69.77 69.81 492,637 -0.16(-0.23%)
Apr 03, 2009 70.48 70.65 69.95 69.97 1,595,155 -0.81(-1.15%)
Apr 02, 2009 71.01 71.06 70.62 70.78 748,527 -0.46(-0.65%)
Apr 01, 2009 71.26 71.38 71.01 71.25 311,887 -0.03(-0.04%)
Mar 31, 2009 71.15 71.36 71.15 71.28 1,559,436 +0.13(+0.18%)
Mar 30, 2009 71.25 71.34 70.92 71.15 435,189 +0.26(+0.36%)
Mar 26, 2009 70.72 71.09 70.59 70.90 688,180 +0.18(+0.26%)
Mar 25, 2009 70.97 71.15 70.60 70.71 600,949 -0.43(-0.60%)
Mar 24, 2009 71.15 71.44 70.84 71.14 1,098,215 -0.10(-0.14%)
Mar 23, 2009 71.39 71.40 71.21 71.24 386,260 -0.24(-0.34%)
Mar 20, 2009 71.61 71.74 71.36 71.49 313,436 +0.00(+0.00%)
Mar 19, 2009 71.96 72.08 71.47 71.49 963,540 -0.24(-0.34%)
Mar 18, 2009 69.48 71.95 69.48 71.73 1,018,140 +2.38(+3.43%)
Mar 17, 2009 69.71 69.83 69.21 69.35 301,105 -0.13(-0.19%)
Mar 16, 2009 69.42 69.66 69.38 69.49 693,813 -0.39(-0.56%)
Mar 13, 2009 69.74 70.18 69.59 69.88 0 -0.06(-0.08%)
Mar 12, 2009 69.79 70.18 69.66 69.94 367,316 +0.20(+0.29%)
Mar 11, 2009 69.09 69.74 69.04 69.74 434,487 +0.49(+0.71%)
Mar 10, 2009 69.40 69.48 69.17 69.24 331,321 -0.51(-0.73%)
Mar 09, 2009 69.83 69.93 69.44 69.75 304,761 +0.03(+0.04%)
Mar 06, 2009 69.71 70.24 69.71 69.72 0 -0.30(-0.42%)
Mar 05, 2009 69.74 70.03 69.51 70.02 435,999 +0.77(+1.12%)
Mar 04, 2009 68.98 69.27 68.95 69.24 449,263 -0.44(-0.64%)
Mar 02, 2009 69.35 69.83 69.29 69.69 677,978 +0.51(+0.74%)
Feb 27, 2009 69.42 69.57 69.04 69.18 0 -0.06(-0.09%)
Feb 26, 2009 69.24 69.41 69.12 69.23 304,499 -0.18(-0.26%)
Feb 25, 2009 70.01 70.20 69.35 69.41 580,882 -0.63(-0.91%)
Feb 24, 2009 70.42 70.69 70.00 70.05 754,687 -0.27(-0.38%)
Feb 23, 2009 69.98 70.34 69.88 70.31 596,967 +0.07(+0.09%)
Feb 20, 2009 70.46 70.75 70.20 70.25 459,041 +0.20(+0.28%)
Feb 19, 2009 69.78 70.32 69.78 70.05 310,608 -0.39(-0.56%)
Feb 18, 2009 70.95 70.98 70.36 70.44 572,250 -0.52(-0.73%)
Feb 17, 2009 70.52 71.00 70.52 70.95 564,259 +1.17(+1.68%)
Feb 13, 2009 70.04 70.13 69.68 69.78 412,002 -0.55(-0.79%)
Feb 12, 2009 70.53 70.68 70.26 70.33 514,758 -0.02(-0.03%)
Feb 11, 2009 70.00 70.47 69.97 70.36 429,256 +0.54(+0.77%)
Feb 10, 2009 69.44 70.00 69.35 69.82 592,665 +0.92(+1.34%)
Feb 09, 2009 69.01 69.06 68.72 68.90 634,512 -0.14(-0.20%)
Feb 06, 2009 69.37 69.39 69.00 69.04 903,845 -0.42(-0.61%)
Feb 05, 2009 69.39 69.71 69.18 69.46 869,633 +0.16(+0.23%)
Feb 04, 2009 69.48 69.55 69.00 69.29 440,276 -0.35(-0.51%)
Feb 03, 2009 69.99 70.06 69.52 69.65 590,722 -0.61(-0.86%)
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.