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 31, 2013 81.58 82.27 81.51 82.20 1,154,603 +0.06(+0.07%)
Jul 30, 2013 82.25 82.28 82.05 82.15 380,713 -0.02(-0.03%)
Jul 29, 2013 82.24 82.28 82.08 82.17 521,494 -0.17(-0.21%)
Jul 26, 2013 82.35 82.40 82.25 82.34 676,015 +0.07(+0.09%)
Jul 25, 2013 81.90 82.28 81.88 82.27 883,737 +0.12(+0.15%)
Jul 24, 2013 82.20 82.29 81.92 82.15 1,038,963 -0.56(-0.67%)
Jul 23, 2013 82.62 82.73 82.53 82.70 16,523,198 -0.10(-0.12%)
Jul 22, 2013 82.77 82.90 82.74 82.80 558,693 -0.01(-0.01%)
Jul 19, 2013 82.57 82.82 82.56 82.81 570,083 +0.45(+0.55%)
Jul 18, 2013 82.72 82.72 82.36 82.36 890,657 -0.35(-0.43%)
Jul 17, 2013 82.86 82.89 82.62 82.71 742,216 +0.33(+0.40%)
Jul 16, 2013 82.33 82.46 82.28 82.38 885,056 +0.04(+0.05%)
Jul 15, 2013 82.18 82.34 82.16 82.34 699,391 +0.26(+0.31%)
Jul 12, 2013 82.37 82.45 81.95 82.08 2,381,740 -0.06(-0.08%)
Jul 11, 2013 81.93 82.15 81.86 82.15 1,015,748 +0.81(+1.00%)
Jul 10, 2013 81.59 81.70 81.32 81.33 1,247,584 -0.29(-0.36%)
Jul 09, 2013 81.62 81.71 81.58 81.62 692,818 +0.14(+0.17%)
Jul 08, 2013 81.29 81.55 81.27 81.49 1,410,957 +0.48(+0.59%)
Jul 05, 2013 81.31 81.34 80.95 81.01 1,146,609 -1.39(-1.68%)
Jul 03, 2013 82.57 82.73 82.39 82.40 1,530,063 -0.16(-0.20%)
Jul 02, 2013 82.54 82.66 82.43 82.56 478,114 +0.03(+0.04%)
Jul 01, 2013 82.37 82.59 82.23 82.53 1,398,403 +0.03(+0.04%)
Jun 28, 2013 82.20 82.54 82.07 82.49 1,264,389 -0.10(-0.12%)
Jun 27, 2013 82.49 82.62 82.27 82.59 1,179,095 +0.44(+0.54%)
Jun 26, 2013 82.29 82.34 81.90 82.15 1,261,449 +0.33(+0.40%)
Jun 25, 2013 82.14 82.19 81.74 81.82 959,138 -0.10(-0.12%)
Jun 24, 2013 81.50 82.25 81.49 81.92 3,393,892 -0.20(-0.25%)
Jun 21, 2013 82.82 82.90 82.11 82.12 2,208,057 -0.88(-1.06%)
Jun 20, 2013 83.07 83.24 82.75 82.99 2,463,197 -0.38(-0.45%)
Jun 19, 2013 84.58 86.59 83.28 83.37 1,592,219 -1.16(-1.37%)
Jun 18, 2013 84.39 84.60 84.34 84.53 532,955 -0.05(-0.06%)
Jun 17, 2013 84.88 84.89 84.52 84.58 594,329 -0.20(-0.24%)
Jun 14, 2013 84.84 85.02 84.72 84.78 745,052 +0.11(+0.13%)
Jun 13, 2013 84.24 84.76 84.23 84.67 1,466,230 +0.64(+0.76%)
Jun 12, 2013 84.10 84.47 84.03 84.03 656,793 -0.38(-0.45%)
Jun 11, 2013 83.90 84.41 83.86 84.41 939,371 +0.21(+0.25%)
Jun 10, 2013 84.25 84.35 84.08 84.20 862,979 -0.21(-0.25%)
Jun 07, 2013 84.79 84.95 84.41 84.41 810,375 -0.66(-0.78%)
Jun 06, 2013 84.89 85.58 84.75 85.07 3,071,279 +0.10(+0.12%)
Jun 05, 2013 84.74 85.00 84.71 84.97 1,613,842 +0.41(+0.49%)
Jun 04, 2013 84.58 84.77 84.52 84.56 1,534,534 -0.22(-0.26%)
Jun 03, 2013 84.49 85.18 83.88 84.77 4,061,938 +0.12(+0.14%)
May 31, 2013 84.96 85.00 84.26 84.65 2,039,694 -0.23(-0.27%)
May 30, 2013 84.85 84.99 84.72 84.88 719,079 +0.01(+0.01%)
May 29, 2013 84.59 84.88 84.55 84.88 1,976,195 +0.35(+0.41%)
May 28, 2013 85.26 85.32 84.51 84.53 1,439,401 -1.00(-1.17%)
May 24, 2013 85.60 85.74 85.49 85.53 435,092 +0.03(+0.04%)
May 23, 2013 85.69 85.71 85.30 85.50 1,182,072 +0.09(+0.10%)
May 22, 2013 86.16 86.35 85.37 85.41 2,236,203 -0.68(-0.79%)
May 21, 2013 85.84 86.11 85.66 86.10 660,053 +0.23(+0.26%)
May 20, 2013 86.07 86.10 85.78 85.87 1,791,563 -0.06(-0.07%)
May 17, 2013 86.27 86.30 85.92 85.94 455,092 -0.47(-0.54%)
May 16, 2013 86.19 86.50 86.18 86.40 868,236 +0.41(+0.48%)
May 15, 2013 86.03 86.11 85.78 85.99 955,766 -0.12(-0.14%)
May 13, 2013 86.08 86.14 86.06 86.11 519,559 -0.15(-0.18%)
May 10, 2013 86.60 86.60 86.07 86.27 658,973 -0.49(-0.57%)
May 09, 2013 86.84 87.00 86.73 86.76 730,637 -0.02(-0.02%)
May 08, 2013 86.75 86.88 86.72 86.77 1,386,448 +0.10(+0.12%)
May 07, 2013 86.65 86.76 86.65 86.67 676,781 -0.12(-0.14%)
May 06, 2013 86.93 86.96 86.72 86.79 539,860 -0.11(-0.13%)
May 03, 2013 87.18 87.65 86.84 86.90 1,094,192 -0.75(-0.85%)
May 02, 2013 87.60 87.66 87.55 87.65 1,146,232 +0.00(+0.00%)
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.