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 29, 2011 94.15 94.48 94.11 94.47 435,608 +0.19(+0.20%)
Apr 28, 2011 94.18 94.35 94.00 94.28 975,516 +0.36(+0.38%)
Apr 27, 2011 93.87 93.97 93.66 93.92 1,379,438 -0.27(-0.29%)
Apr 26, 2011 93.90 94.19 93.85 94.19 519,618 +0.40(+0.43%)
Apr 25, 2011 93.57 93.82 93.52 93.79 826,328 +0.33(+0.35%)
Apr 21, 2011 93.47 93.69 93.43 93.46 670,536 +0.07(+0.07%)
Apr 20, 2011 93.63 93.65 93.36 93.39 708,172 -0.37(-0.39%)
Apr 19, 2011 93.63 93.85 93.60 93.76 531,981 +0.12(+0.13%)
Apr 18, 2011 93.34 93.75 93.14 93.64 902,349 +0.23(+0.25%)
Apr 15, 2011 93.27 93.45 93.15 93.41 881,379 +0.68(+0.73%)
Apr 14, 2011 93.19 93.19 92.73 92.73 1,036,248 -0.31(-0.33%)
Apr 13, 2011 92.49 93.04 92.46 93.04 678,689 +0.36(+0.39%)
Apr 12, 2011 92.55 92.87 92.53 92.68 1,055,339 +0.52(+0.56%)
Apr 11, 2011 92.07 92.27 91.96 92.16 364,180 +0.12(+0.13%)
Apr 08, 2011 92.01 92.21 91.94 92.04 595,036 -0.27(-0.29%)
Apr 07, 2011 92.32 92.48 92.12 92.31 743,757 +0.01(+0.01%)
Apr 06, 2011 92.58 92.58 92.26 92.30 857,488 -0.40(-0.43%)
Apr 05, 2011 93.03 93.09 92.61 92.70 777,306 -0.47(-0.50%)
Apr 04, 2011 93.09 93.31 93.02 93.17 886,099 +0.21(+0.23%)
Apr 01, 2011 92.54 92.96 92.51 92.96 1,062,659 -0.05(-0.05%)
Mar 31, 2011 93.41 93.44 92.97 93.01 1,093,010 -0.24(-0.26%)
Mar 30, 2011 92.95 93.28 92.92 93.25 773,469 +0.32(+0.34%)
Mar 29, 2011 93.09 93.33 92.80 92.93 1,047,254 -0.27(-0.29%)
Mar 28, 2011 93.04 93.28 92.95 93.20 634,812 +0.03(+0.03%)
Mar 25, 2011 93.58 93.62 93.10 93.17 782,312 -0.25(-0.27%)
Mar 24, 2011 93.63 93.76 93.38 93.42 1,098,082 -0.48(-0.51%)
Mar 23, 2011 94.29 94.33 93.78 93.90 696,803 -0.12(-0.13%)
Mar 22, 2011 93.80 94.03 93.78 94.02 573,466 +0.05(+0.05%)
Mar 21, 2011 93.94 94.18 93.93 93.97 1,028,983 -0.49(-0.52%)
Mar 18, 2011 94.23 94.52 94.20 94.46 1,513,148 -0.06(-0.06%)
Mar 17, 2011 94.53 94.72 94.26 94.52 639,889 -0.48(-0.51%)
Mar 16, 2011 94.48 95.29 94.32 95.00 1,588,722 +0.99(+1.05%)
Mar 15, 2011 94.26 94.34 93.97 94.01 1,661,769 +0.34(+0.36%)
Mar 14, 2011 93.74 93.98 93.67 93.67 806,157 +0.21(+0.22%)
Mar 11, 2011 93.69 93.73 93.33 93.46 690,697 -0.22(-0.23%)
Mar 10, 2011 93.14 93.68 93.00 93.68 1,576,458 +0.79(+0.85%)
Mar 09, 2011 92.56 93.06 92.44 92.89 625,999 +0.54(+0.58%)
Mar 08, 2011 92.52 92.62 92.34 92.35 538,053 -0.22(-0.24%)
Mar 07, 2011 92.41 92.90 92.36 92.57 489,592 -0.23(-0.25%)
Mar 04, 2011 92.36 92.82 92.33 92.80 637,265 +0.66(+0.72%)
Mar 03, 2011 92.45 92.50 92.12 92.14 616,753 -0.63(-0.68%)
Mar 02, 2011 93.10 93.29 92.77 92.77 425,304 -0.49(-0.53%)
Mar 01, 2011 92.73 93.30 92.69 93.26 530,783 -0.11(-0.12%)
Feb 28, 2011 93.42 93.49 93.33 93.37 372,342 -0.04(-0.04%)
Feb 25, 2011 93.08 93.41 93.08 93.41 571,897 +0.30(+0.32%)
Feb 24, 2011 93.15 93.35 93.00 93.11 508,803 +0.24(+0.26%)
Feb 23, 2011 93.08 93.25 92.80 92.87 651,616 -0.14(-0.15%)
Feb 22, 2011 92.52 93.11 92.47 93.01 1,383,471 +0.80(+0.87%)
Feb 18, 2011 91.99 92.22 91.86 92.21 418,401 -0.02(-0.02%)
Feb 17, 2011 92.24 92.38 92.11 92.23 776,443 +0.34(+0.37%)
Feb 16, 2011 91.92 92.16 91.68 91.89 620,071 -0.13(-0.14%)
Feb 15, 2011 91.78 92.04 91.75 92.02 603,660 +0.21(+0.23%)
Feb 14, 2011 91.65 92.02 91.65 91.81 1,311,101 +0.03(+0.03%)
Feb 11, 2011 91.76 92.02 91.60 91.78 1,492,638 +0.42(+0.46%)
Feb 10, 2011 91.56 91.70 91.28 91.36 616,923 -0.30(-0.33%)
Feb 09, 2011 91.32 91.85 91.10 91.66 785,947 +0.52(+0.57%)
Feb 08, 2011 91.70 91.78 91.07 91.14 997,149 -0.63(-0.69%)
Feb 07, 2011 91.57 91.80 91.46 91.77 850,663 -0.04(-0.04%)
Feb 04, 2011 92.14 92.27 91.65 91.81 1,523,836 -0.57(-0.62%)
Feb 03, 2011 92.59 92.77 92.34 92.38 1,310,835 -0.53(-0.57%)
Feb 02, 2011 93.37 93.42 92.76 92.91 1,119,941 -0.22(-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.