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 (%)
Jul 30, 2010 96.29 96.35 96.03 96.29 563,601 +0.56(+0.58%)
Jul 29, 2010 95.49 95.92 95.43 95.73 737,212 +0.20(+0.21%)
Jul 28, 2010 95.18 95.61 95.10 95.53 932,960 +0.41(+0.43%)
Jul 27, 2010 95.14 95.36 95.10 95.12 528,104 -0.33(-0.35%)
Jul 26, 2010 95.44 95.55 95.23 95.45 626,251 -0.03(-0.03%)
Jul 23, 2010 95.86 95.93 95.15 95.48 799,452 -0.31(-0.32%)
Jul 22, 2010 96.05 96.05 95.78 95.79 656,772 -0.53(-0.55%)
Jul 21, 2010 95.78 96.41 95.77 96.32 470,606 +0.61(+0.64%)
Jul 20, 2010 95.90 96.11 95.69 95.71 895,895 +0.10(+0.10%)
Jul 19, 2010 95.72 95.84 95.52 95.61 489,748 -0.25(-0.26%)
Jul 16, 2010 95.86 95.92 95.39 95.86 864,176 +0.55(+0.58%)
Jul 15, 2010 95.02 95.48 95.02 95.31 703,580 +0.49(+0.52%)
Jul 14, 2010 94.68 94.98 94.50 94.82 566,404 +0.47(+0.50%)
Jul 13, 2010 94.63 94.67 94.33 94.35 679,692 -0.47(-0.50%)
Jul 12, 2010 94.82 95.06 94.75 94.82 685,176 +0.16(+0.17%)
Jul 09, 2010 94.66 94.86 94.66 94.66 439,763 -0.25(-0.26%)
Jul 08, 2010 94.85 95.04 94.71 94.91 508,346 -0.23(-0.24%)
Jul 07, 2010 95.51 95.52 95.11 95.14 473,819 -0.30(-0.31%)
Jul 06, 2010 95.16 95.57 95.05 95.44 914,029 +0.23(+0.24%)
Jul 02, 2010 95.21 95.42 95.08 95.21 1,072,328 -0.17(-0.18%)
Jul 01, 2010 95.43 95.84 95.34 95.38 1,293,675 -0.29(-0.30%)
Jun 30, 2010 95.61 95.67 95.33 95.67 891,475 +0.14(+0.15%)
Jun 29, 2010 95.34 95.60 95.30 95.53 920,377 +1.08(+1.14%)
Jun 25, 2010 94.45 94.68 94.19 94.45 455,334 +0.15(+0.16%)
Jun 24, 2010 94.57 94.66 94.17 94.30 1,075,019 -0.08(-0.08%)
Jun 23, 2010 94.12 94.53 94.10 94.38 632,410 +0.35(+0.37%)
Jun 22, 2010 93.54 94.07 93.49 94.03 549,176 +0.56(+0.60%)
Jun 21, 2010 93.03 93.51 93.00 93.47 569,056 -0.07(-0.07%)
Jun 18, 2010 93.54 93.71 93.53 93.54 463,312 -0.19(-0.20%)
Jun 17, 2010 93.39 93.87 93.39 93.73 792,500 +0.44(+0.47%)
Jun 16, 2010 93.31 93.37 93.02 93.29 621,849 +0.26(+0.28%)
Jun 15, 2010 93.34 93.43 92.90 93.03 1,114,315 -0.29(-0.31%)
Jun 14, 2010 92.93 93.33 92.81 93.32 627,664 -0.08(-0.09%)
Jun 11, 2010 93.24 93.56 93.00 93.40 404,762 +0.59(+0.64%)
Jun 10, 2010 93.29 93.33 92.77 92.81 655,116 -0.87(-0.93%)
Jun 09, 2010 93.41 93.79 93.30 93.68 263,939 +0.01(+0.01%)
Jun 08, 2010 93.68 93.92 93.63 93.67 604,256 -0.29(-0.31%)
Jun 07, 2010 93.47 93.98 93.42 93.96 413,702 +0.38(+0.41%)
Jun 04, 2010 93.58 93.61 93.09 93.58 728,291 +1.28(+1.39%)
Jun 03, 2010 92.14 92.56 92.08 92.30 274,222 -0.13(-0.14%)
Jun 02, 2010 92.92 93.03 92.39 92.43 519,021 -0.53(-0.57%)
Jun 01, 2010 93.16 93.19 92.73 92.96 978,845 -0.14(-0.15%)
May 28, 2010 93.10 93.14 92.72 93.10 511,696 +0.42(+0.45%)
May 27, 2010 92.88 92.90 92.57 92.68 522,785 -0.89(-0.95%)
May 26, 2010 93.46 93.60 93.11 93.57 551,562 -0.19(-0.20%)
May 25, 2010 94.03 94.20 93.62 93.76 1,063,952 +0.32(+0.34%)
May 24, 2010 93.52 93.67 93.33 93.44 2,949,359 +0.00(+0.00%)
May 21, 2010 94.14 94.21 93.27 93.44 1,196,653 +0.05(+0.05%)
May 20, 2010 93.39 93.63 93.05 93.39 1,221,530 +0.90(+0.97%)
May 19, 2010 92.43 92.89 92.38 92.49 839,625 +0.08(+0.09%)
May 18, 2010 91.78 92.48 91.74 92.41 1,711,363 +0.67(+0.73%)
May 17, 2010 91.93 92.33 91.70 91.74 535,065 -0.20(-0.22%)
May 14, 2010 91.94 92.21 91.70 91.94 488,611 +0.59(+0.65%)
May 13, 2010 91.35 91.43 90.89 91.35 420,204 +0.25(+0.27%)
May 12, 2010 91.22 91.33 91.04 91.10 423,996 -0.23(-0.25%)
May 11, 2010 91.14 91.39 91.03 91.33 891,351 +0.11(+0.12%)
May 10, 2010 91.32 91.41 91.21 91.22 836,107 -0.70(-0.76%)
May 07, 2010 91.93 92.75 91.78 91.92 3,856,425 -0.27(-0.29%)
May 06, 2010 92.17 93.06 91.10 92.19 300 +0.72(+0.79%)
May 05, 2010 91.21 91.47 90.98 91.47 671,938 +0.65(+0.72%)
May 04, 2010 90.76 90.89 90.61 90.82 355,000 +0.61(+0.68%)
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.