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 29, 2011 98.03 98.79 98.00 98.66 1,602,129 +1.18(+1.21%)
Jul 28, 2011 97.59 97.64 97.40 97.48 671,411 +0.19(+0.20%)
Jul 27, 2011 97.31 97.54 97.07 97.29 1,066,516 -0.16(-0.16%)
Jul 26, 2011 97.19 97.57 97.15 97.45 655,580 +0.41(+0.42%)
Jul 25, 2011 97.00 97.52 96.92 97.04 1,541,614 -0.31(-0.32%)
Jul 22, 2011 97.19 97.36 97.14 97.35 813,670 +0.37(+0.38%)
Jul 21, 2011 97.29 97.40 96.79 96.98 1,211,109 -0.54(-0.55%)
Jul 20, 2011 97.71 97.78 97.47 97.52 752,806 -0.48(-0.49%)
Jul 19, 2011 97.53 98.00 97.44 98.00 1,211,326 +0.37(+0.38%)
Jul 18, 2011 97.78 97.90 97.56 97.63 883,521 -0.06(-0.06%)
Jul 15, 2011 97.15 97.74 97.13 97.69 874,168 +0.40(+0.41%)
Jul 14, 2011 97.49 97.72 97.28 97.29 958,933 -0.56(-0.57%)
Jul 13, 2011 97.49 97.86 97.30 97.85 1,247,854 +0.16(+0.16%)
Jul 12, 2011 97.69 97.72 97.36 97.69 1,205,357 +0.14(+0.14%)
Jul 11, 2011 97.25 97.56 97.13 97.55 1,158,748 +0.74(+0.76%)
Jul 08, 2011 96.58 96.90 96.54 96.81 1,278,013 +1.02(+1.06%)
Jul 07, 2011 95.83 95.86 95.65 95.79 1,289,085 -0.37(-0.38%)
Jul 06, 2011 96.23 96.40 96.08 96.16 1,234,886 +0.17(+0.18%)
Jul 05, 2011 95.79 96.02 95.74 95.99 2,896,737 +0.60(+0.63%)
Jul 01, 2011 95.76 95.80 95.25 95.39 1,921,751 -0.47(-0.49%)
Jun 30, 2011 96.40 96.41 95.52 95.86 1,948,149 -0.33(-0.34%)
Jun 29, 2011 96.58 96.67 96.13 96.19 1,376,268 -0.58(-0.60%)
Jun 28, 2011 97.52 97.55 96.59 96.77 1,315,231 -0.90(-0.92%)
Jun 27, 2011 98.13 98.15 97.62 97.67 1,185,648 -0.38(-0.39%)
Jun 24, 2011 97.69 98.19 97.67 98.05 997,128 +0.41(+0.42%)
Jun 23, 2011 97.56 97.87 97.56 97.64 1,264,615 +0.51(+0.53%)
Jun 22, 2011 97.39 97.45 96.99 97.13 1,119,277 -0.04(-0.04%)
Jun 21, 2011 97.23 97.33 97.00 97.17 1,064,826 -0.13(-0.13%)
Jun 20, 2011 97.33 97.42 97.19 97.30 774,097 -0.15(-0.15%)
Jun 17, 2011 97.31 97.51 97.24 97.45 997,965 -0.07(-0.07%)
Jun 16, 2011 97.38 97.67 97.22 97.52 1,958,374 +0.27(+0.28%)
Jun 15, 2011 96.45 97.26 96.45 97.25 1,352,254 +1.04(+1.08%)
Jun 14, 2011 96.47 96.55 96.20 96.21 2,088,769 -0.77(-0.79%)
Jun 13, 2011 96.96 97.32 96.90 96.98 1,009,809 -0.21(-0.22%)
Jun 10, 2011 97.11 97.38 97.10 97.19 1,020,415 +0.31(+0.32%)
Jun 09, 2011 97.30 97.38 96.78 96.88 1,016,804 -0.39(-0.40%)
Jun 08, 2011 97.12 97.41 97.08 97.27 1,471,598 +0.21(+0.22%)
Jun 07, 2011 96.68 97.08 96.51 97.06 1,710,949 +0.18(+0.19%)
Jun 06, 2011 96.71 96.97 96.63 96.88 1,106,872 -0.06(-0.06%)
Jun 03, 2011 97.19 97.19 96.68 96.94 1,531,190 +1.03(+1.07%)
May 24, 2011 95.69 95.98 95.64 95.91 639,229 +0.10(+0.10%)
May 23, 2011 96.06 96.09 95.76 95.81 928,112 +0.13(+0.14%)
May 20, 2011 95.45 95.71 95.44 95.68 669,599 +0.23(+0.24%)
May 19, 2011 94.99 95.49 94.95 95.45 718,122 +0.10(+0.10%)
May 18, 2011 95.80 95.83 95.35 95.35 790,699 -0.55(-0.57%)
May 17, 2011 95.83 95.97 95.71 95.90 986,334 +0.28(+0.29%)
May 16, 2011 95.42 95.64 95.26 95.62 590,755 +0.23(+0.24%)
May 13, 2011 95.27 95.71 95.23 95.39 494,383 +0.37(+0.39%)
May 12, 2011 95.26 95.35 94.88 95.02 652,286 -0.21(-0.22%)
May 11, 2011 94.85 95.27 94.76 95.23 611,025 +0.34(+0.36%)
May 10, 2011 95.14 95.20 94.86 94.89 661,555 -0.46(-0.48%)
May 09, 2011 95.23 95.39 95.21 95.35 559,506 +0.14(+0.15%)
May 06, 2011 94.77 95.39 94.72 95.21 1,035,397 +0.05(+0.05%)
May 05, 2011 94.90 95.19 94.85 95.16 898,337 +0.47(+0.50%)
May 04, 2011 94.46 94.78 94.46 94.69 1,169,498 +0.24(+0.25%)
May 03, 2011 94.41 94.50 94.27 94.45 1,660,681 +0.25(+0.27%)
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.