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 (%)
Aug 01, 2017 106.95 106.95 106.95 0 +0.10(+0.09%)
Jul 31, 2017 106.76 106.86 106.69 106.85 921,801 +0.03(+0.03%)
Jul 28, 2017 106.63 106.85 106.60 106.82 1,001,633 +0.18(+0.17%)
Jul 27, 2017 106.60 106.73 106.52 106.64 1,852,967 -0.17(-0.16%)
Jul 26, 2017 106.47 106.92 106.42 106.81 3,010,356 +0.34(+0.32%)
Jul 25, 2017 106.70 106.70 106.44 106.47 2,513,574 -0.60(-0.56%)
Jul 24, 2017 107.08 107.15 106.99 107.07 2,342,674 -0.07(-0.07%)
Jul 21, 2017 107.15 107.27 107.12 107.14 1,815,645 +0.19(+0.18%)
Jul 20, 2017 107.10 107.16 106.91 106.95 2,317,152 +0.03(+0.03%)
Jul 19, 2017 106.93 107.01 106.85 106.92 2,465,997 +0.00(+0.00%)
Jul 18, 2017 106.87 106.97 106.78 106.92 1,776,163 +0.39(+0.37%)
Jul 17, 2017 106.46 106.61 106.40 106.53 1,289,466 +0.13(+0.12%)
Jul 14, 2017 106.69 106.74 106.38 106.40 1,260,438 +0.15(+0.14%)
Jul 13, 2017 106.35 106.35 106.05 106.25 2,095,899 -0.11(-0.10%)
Jul 12, 2017 106.45 106.51 106.32 106.36 2,451,669 +0.31(+0.29%)
Jul 11, 2017 105.87 106.08 105.83 106.05 1,112,561 +0.14(+0.13%)
Jul 10, 2017 105.84 106.01 105.83 105.91 1,247,671 +0.14(+0.13%)
Jul 07, 2017 105.81 105.89 105.72 105.77 1,800,258 -0.17(-0.16%)
Jul 06, 2017 105.94 105.97 105.73 105.94 1,794,925 -0.20(-0.19%)
Jul 05, 2017 106.04 106.25 105.98 106.14 10,478,207 +0.08(+0.08%)
Jul 03, 2017 106.45 106.46 106.01 106.06 1,255,303 -0.55(-0.52%)
Jun 30, 2017 106.84 106.84 106.53 106.61 1,909,608 -0.25(-0.23%)
Jun 29, 2017 106.70 106.97 106.64 106.86 1,997,169 -0.40(-0.37%)
Jun 28, 2017 107.31 107.31 107.09 107.26 1,530,861 -0.10(-0.09%)
Jun 27, 2017 107.52 107.55 107.25 107.36 1,755,165 -0.53(-0.49%)
Jun 26, 2017 107.90 108.01 107.88 107.89 3,625,014 +0.09(+0.08%)
Jun 23, 2017 107.72 107.84 107.67 107.80 1,581,035 +0.03(+0.03%)
Jun 22, 2017 107.83 107.86 107.64 107.77 1,160,060 +0.10(+0.09%)
Jun 21, 2017 107.56 107.75 107.53 107.67 1,159,752 -0.01(-0.01%)
Jun 20, 2017 107.50 107.76 107.50 107.68 1,252,005 +0.27(+0.25%)
Jun 19, 2017 107.59 107.63 107.41 107.41 1,105,933 -0.30(-0.28%)
Jun 16, 2017 107.67 107.83 107.67 107.71 3,460,258 +0.06(+0.06%)
Jun 15, 2017 107.69 107.72 107.56 107.65 2,000,386 -0.19(-0.18%)
Jun 14, 2017 107.92 108.17 107.71 107.84 3,712,120 +0.56(+0.52%)
Jun 13, 2017 107.14 107.32 107.14 107.28 682,259 +0.04(+0.04%)
Jun 12, 2017 107.12 107.45 107.12 107.24 767,334 -0.02(-0.02%)
Jun 09, 2017 107.15 107.34 107.11 107.26 1,203,352 -0.10(-0.09%)
Jun 08, 2017 107.43 107.43 107.17 107.36 3,863,040 -0.17(-0.16%)
Jun 07, 2017 107.62 107.71 107.43 107.53 1,795,753 -0.20(-0.19%)
Jun 06, 2017 107.78 107.83 107.66 107.73 2,078,866 +0.34(+0.32%)
Jun 05, 2017 107.40 107.49 107.37 107.39 1,414,885 -0.18(-0.17%)
Jun 02, 2017 107.50 107.69 107.41 107.57 1,803,226 +0.47(+0.44%)
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.