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 101.22 102.08 101.14 102.00 930,522 +0.07(+0.07%)
Jul 30, 2013 102.06 102.10 101.81 101.93 306,826 -0.03(-0.03%)
Jul 29, 2013 102.04 102.09 101.85 101.96 420,285 -0.21(-0.21%)
Jul 26, 2013 102.18 102.24 102.06 102.17 544,817 +0.09(+0.09%)
Jul 25, 2013 101.62 102.09 101.60 102.08 712,225 +0.15(+0.15%)
Jul 24, 2013 102.00 102.11 101.65 101.93 837,325 -0.69(-0.67%)
Jul 23, 2013 102.51 102.65 102.40 102.62 13,316,436 -0.12(-0.12%)
Jul 22, 2013 102.70 102.86 102.67 102.74 450,264 -0.01(-0.01%)
Jul 19, 2013 102.45 102.76 102.44 102.75 459,444 +0.56(+0.55%)
Jul 18, 2013 102.64 102.64 102.19 102.19 717,802 -0.44(-0.43%)
Jul 17, 2013 102.81 102.85 102.52 102.63 598,170 +0.41(+0.40%)
Jul 16, 2013 102.16 102.32 102.10 102.22 713,288 +0.05(+0.05%)
Jul 15, 2013 101.97 102.17 101.94 102.17 563,656 +0.32(+0.31%)
Jul 12, 2013 102.21 102.31 101.68 101.85 1,919,501 -0.08(-0.08%)
Jul 11, 2013 101.66 101.93 101.57 101.93 818,616 +1.01(+1.00%)
Jul 10, 2013 101.24 101.38 100.90 100.92 1,005,458 -0.36(-0.36%)
Jul 09, 2013 101.28 101.39 101.22 101.28 558,359 +0.17(+0.17%)
Jul 08, 2013 100.86 101.19 100.84 101.11 1,137,124 +0.59(+0.59%)
Jul 05, 2013 100.89 100.93 100.45 100.52 924,080 -1.72(-1.68%)
Jul 03, 2013 102.45 102.65 102.23 102.24 1,233,114 -0.20(-0.20%)
Jul 02, 2013 102.42 102.57 102.28 102.44 385,324 +0.04(+0.04%)
Jul 01, 2013 102.21 102.48 102.03 102.40 1,127,006 -0.10(-0.10%)
Jun 28, 2013 102.13 102.56 101.97 102.50 1,017,616 -0.12(-0.12%)
Jun 27, 2013 102.49 102.66 102.22 102.62 948,969 +0.55(+0.54%)
Jun 26, 2013 102.24 102.31 101.76 102.07 1,015,250 +0.41(+0.40%)
Jun 25, 2013 102.06 102.12 101.56 101.66 771,942 -0.12(-0.12%)
Jun 24, 2013 101.26 102.20 101.25 101.78 2,731,500 -0.25(-0.25%)
Jun 21, 2013 102.91 103.00 102.02 102.03 1,777,107 -1.09(-1.06%)
Jun 20, 2013 103.22 103.43 102.82 103.12 1,982,451 -0.47(-0.45%)
Jun 19, 2013 105.09 107.59 103.48 103.59 1,281,463 -1.44(-1.37%)
Jun 18, 2013 104.85 105.12 104.79 105.03 428,938 -0.06(-0.06%)
Jun 17, 2013 105.46 105.48 105.02 105.09 478,333 -0.25(-0.24%)
Jun 14, 2013 105.41 105.64 105.27 105.34 599,639 +0.14(+0.13%)
Jun 13, 2013 104.67 105.32 104.66 105.20 1,180,064 +0.79(+0.76%)
Jun 12, 2013 104.49 104.95 104.41 104.41 528,606 -0.47(-0.45%)
Jun 11, 2013 104.25 104.88 104.19 104.88 756,033 +0.26(+0.25%)
Jun 10, 2013 104.68 104.81 104.47 104.62 694,550 -0.26(-0.25%)
Jun 07, 2013 105.35 105.55 104.88 104.88 652,213 -0.82(-0.78%)
Jun 06, 2013 105.48 106.33 105.30 105.70 2,471,852 +0.13(+0.12%)
Jun 05, 2013 105.29 105.61 105.25 105.57 1,298,866 +0.51(+0.49%)
Jun 04, 2013 105.09 105.33 105.01 105.06 1,235,037 -0.27(-0.26%)
Jun 03, 2013 104.98 105.84 104.22 105.33 3,269,163 +0.01(+0.01%)
May 31, 2013 105.71 105.75 104.83 105.32 1,639,397 -0.29(-0.27%)
May 30, 2013 105.57 105.75 105.41 105.61 577,958 +0.01(+0.01%)
May 29, 2013 105.25 105.60 105.19 105.60 1,588,360 +0.43(+0.41%)
May 28, 2013 106.08 106.15 105.15 105.17 1,156,914 -1.25(-1.17%)
May 24, 2013 106.50 106.68 106.36 106.42 349,704 +0.04(+0.04%)
May 23, 2013 106.61 106.64 106.13 106.38 950,087 +0.11(+0.10%)
May 22, 2013 107.20 107.44 106.22 106.27 1,797,341 -0.85(-0.79%)
May 21, 2013 106.80 107.14 106.58 107.12 530,516 +0.28(+0.26%)
May 20, 2013 107.09 107.12 106.73 106.84 1,439,963 -0.08(-0.07%)
May 17, 2013 107.33 107.37 106.90 106.92 365,779 -0.58(-0.54%)
May 16, 2013 107.24 107.62 107.22 107.50 697,842 +0.51(+0.48%)
May 15, 2013 107.03 107.13 106.73 106.99 768,194 -0.15(-0.14%)
May 13, 2013 107.10 107.17 107.08 107.14 417,594 -0.19(-0.18%)
May 10, 2013 107.75 107.75 107.08 107.33 529,648 -0.61(-0.57%)
May 09, 2013 108.04 108.24 107.91 107.94 587,247 -0.02(-0.02%)
May 08, 2013 107.93 108.09 107.90 107.96 1,114,353 +0.13(+0.12%)
May 07, 2013 107.81 107.94 107.81 107.83 543,961 -0.15(-0.14%)
May 06, 2013 108.15 108.19 107.89 107.98 433,911 -0.14(-0.13%)
May 03, 2013 108.47 109.05 108.05 108.12 879,453 -0.93(-0.85%)
May 02, 2013 108.99 109.06 108.93 109.05 921,280 +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.