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, 2010 90.28 90.73 90.27 90.72 423,157 +0.55(+0.61%)
Apr 29, 2010 90.01 90.23 89.89 90.17 350,443 +0.15(+0.17%)
Apr 28, 2010 90.16 90.29 89.86 90.02 409,750 -0.46(-0.51%)
Apr 27, 2010 90.05 90.54 89.95 90.48 442,741 +0.84(+0.94%)
Apr 26, 2010 89.78 89.81 89.55 89.64 161,872 +0.06(+0.07%)
Apr 23, 2010 89.61 89.69 89.49 89.58 174,170 -0.25(-0.28%)
Apr 22, 2010 90.15 90.25 89.80 89.83 258,135 -0.21(-0.23%)
Apr 21, 2010 89.84 90.08 89.75 90.04 446,457 +0.29(+0.32%)
Apr 20, 2010 89.67 89.75 89.55 89.75 171,301 +0.04(+0.04%)
Apr 19, 2010 89.85 89.88 89.64 89.71 215,296 -0.22(-0.24%)
Apr 16, 2010 89.54 89.96 89.43 89.93 409,873 +0.54(+0.60%)
Apr 15, 2010 89.11 89.47 89.07 89.39 299,839 +0.15(+0.17%)
Apr 14, 2010 89.48 89.57 89.20 89.24 315,743 -0.24(-0.27%)
Apr 13, 2010 89.53 89.59 89.33 89.48 309,058 +0.17(+0.19%)
Apr 12, 2010 89.21 89.41 89.12 89.31 401,974 +0.24(+0.27%)
Apr 09, 2010 88.85 89.10 88.75 89.07 314,546 +0.10(+0.11%)
Apr 08, 2010 89.16 89.31 88.92 88.97 465,306 -0.10(-0.11%)
Apr 07, 2010 88.51 89.17 88.49 89.07 561,937 +0.55(+0.62%)
Apr 06, 2010 88.56 88.60 88.37 88.52 566,058 +0.26(+0.29%)
Apr 05, 2010 88.44 88.53 88.12 88.26 656,063 -0.80(-0.90%)
Apr 01, 2010 89.11 89.06 89.06 89.06 397,600 -0.44(-0.49%)
Mar 31, 2010 89.46 89.58 89.35 89.50 398,881 +0.21(+0.24%)
Mar 30, 2010 89.19 89.29 89.02 89.29 246,496 +0.09(+0.10%)
Mar 29, 2010 89.30 89.37 89.10 89.20 521,381 -0.13(-0.15%)
Mar 26, 2010 89.03 89.36 89.02 89.33 734,088 +0.21(+0.24%)
Mar 25, 2010 89.27 89.37 88.82 89.12 601,882 -0.33(-0.37%)
Mar 24, 2010 89.87 89.99 89.32 89.45 531,278 -0.90(-1.00%)
Mar 23, 2010 90.51 90.60 90.35 90.35 244,020 -0.19(-0.21%)
Mar 22, 2010 90.46 90.54 90.39 90.54 338,077 +0.30(+0.33%)
Mar 19, 2010 90.25 90.52 90.23 90.24 171,245 -0.12(-0.13%)
Mar 18, 2010 90.53 90.59 90.33 90.36 202,548 -0.24(-0.26%)
Mar 17, 2010 90.56 90.63 90.45 90.60 288,285 +0.11(+0.12%)
Mar 16, 2010 90.16 90.53 90.13 90.49 388,176 +0.35(+0.39%)
Mar 15, 2010 90.11 90.20 90.10 90.14 190,043 +0.00(+0.00%)
Mar 12, 2010 89.80 90.25 89.79 90.14 276,327 +0.14(+0.16%)
Mar 11, 2010 89.91 90.14 89.85 90.00 283,201 -0.08(-0.09%)
Mar 10, 2010 89.93 90.10 89.88 90.08 329,747 -0.15(-0.17%)
Mar 09, 2010 90.18 90.23 90.00 90.23 350,471 +0.23(+0.26%)
Mar 08, 2010 90.01 90.08 89.97 90.00 399,802 -0.24(-0.27%)
Mar 05, 2010 90.31 90.33 90.05 90.24 549,893 -0.43(-0.47%)
Mar 04, 2010 90.47 90.78 90.37 90.67 431,025 +0.16(+0.18%)
Mar 03, 2010 90.41 90.56 90.30 90.51 476,650 -0.09(-0.10%)
Mar 02, 2010 90.36 90.62 90.32 90.60 417,869 +0.05(+0.06%)
Mar 01, 2010 90.56 90.62 90.40 90.55 468,557 -0.14(-0.16%)
Feb 26, 2010 90.62 90.91 90.61 90.69 609,816 +0.13(+0.15%)
Feb 25, 2010 90.57 90.62 90.42 90.56 256,602 +0.33(+0.37%)
Feb 24, 2010 90.21 90.38 90.05 90.23 394,228 +0.05(+0.06%)
Feb 23, 2010 89.61 90.23 89.58 90.18 557,176 +0.68(+0.76%)
Feb 22, 2010 89.44 89.58 89.42 89.50 349,619 -0.07(-0.08%)
Feb 19, 2010 89.46 89.57 89.26 89.57 527,882 +0.05(+0.06%)
Feb 18, 2010 89.90 89.90 89.31 89.52 474,229 -0.32(-0.36%)
Feb 17, 2010 90.09 90.22 89.68 89.84 357,946 -0.48(-0.53%)
Feb 16, 2010 89.94 90.35 89.91 90.32 175,330 +0.20(+0.22%)
Feb 12, 2010 90.20 90.12 90.12 90.12 219,800 +0.21(+0.23%)
Feb 11, 2010 90.03 90.03 89.67 89.91 496,817 -0.11(-0.12%)
Feb 10, 2010 90.41 90.46 89.89 90.02 496,174 -0.25(-0.28%)
Feb 09, 2010 90.52 90.73 90.25 90.27 481,166 -0.49(-0.54%)
Feb 08, 2010 90.68 90.78 90.56 90.76 257,546 -0.08(-0.09%)
Feb 05, 2010 90.49 91.00 90.43 90.84 694,613 +0.29(+0.32%)
Feb 04, 2010 90.20 90.59 90.20 90.55 503,366 +0.74(+0.82%)
Feb 03, 2010 89.98 90.05 89.78 89.81 435,237 -0.43(-0.48%)
Feb 02, 2010 90.13 90.25 90.10 90.24 425,940 +0.15(+0.17%)
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.