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 (%)
May 30, 2014 103.91 104.10 103.77 103.98 902,363 -0.08(-0.08%)
May 29, 2014 104.31 104.53 104.06 104.06 753,119 -0.13(-0.12%)
May 28, 2014 103.96 104.26 103.94 104.19 968,209 +0.57(+0.55%)
May 27, 2014 103.50 103.64 103.34 103.62 996,974 +0.03(+0.03%)
May 23, 2014 103.53 103.59 103.59 103.59 486,800 +0.30(+0.29%)
May 22, 2014 103.43 103.48 103.28 103.29 479,472 -0.20(-0.19%)
May 21, 2014 103.41 103.51 103.28 103.49 871,795 -0.16(-0.15%)
May 20, 2014 103.39 103.76 103.39 103.65 34,764,384 +0.30(+0.29%)
May 19, 2014 103.61 103.74 103.35 103.35 325,447 -0.13(-0.13%)
May 16, 2014 103.53 103.67 103.46 103.48 452,558 -0.22(-0.21%)
May 15, 2014 103.50 103.89 103.33 103.70 1,347,309 +0.37(+0.36%)
May 14, 2014 103.11 103.48 103.07 103.33 604,456 +0.47(+0.46%)
May 13, 2014 102.72 102.86 102.68 102.86 603,732 +0.40(+0.39%)
May 12, 2014 102.54 102.61 102.41 102.46 759,591 -0.27(-0.26%)
May 09, 2014 102.64 102.80 102.64 102.73 354,499 -0.08(-0.08%)
May 08, 2014 102.80 102.98 102.65 102.81 1,444,338 +0.11(+0.11%)
May 07, 2014 102.56 102.77 102.42 102.70 1,107,574 +0.08(+0.08%)
May 06, 2014 102.52 102.64 102.45 102.62 566,302 +0.12(+0.12%)
May 05, 2014 102.71 102.71 102.42 102.50 929,438 -0.06(-0.06%)
May 02, 2014 102.11 102.74 102.00 102.56 1,343,722 +0.15(+0.15%)
May 01, 2014 102.18 102.61 102.11 102.41 21,829,478 +0.10(+0.10%)
Apr 30, 2014 102.18 102.36 102.00 102.31 544,731 +0.27(+0.26%)
Apr 29, 2014 101.79 102.04 101.75 102.04 760,073 +0.09(+0.09%)
Apr 28, 2014 102.07 102.17 101.81 101.95 564,796 -0.15(-0.15%)
Apr 25, 2014 102.13 102.34 102.08 102.10 388,912 +0.14(+0.14%)
Apr 24, 2014 101.76 102.04 101.75 101.96 345,676 -0.03(-0.03%)
Apr 23, 2014 101.88 102.07 101.84 101.99 305,856 +0.26(+0.26%)
Apr 22, 2014 101.61 101.75 101.52 101.73 482,827 -0.04(-0.04%)
Apr 21, 2014 101.88 101.96 101.70 101.77 994,233 -0.02(-0.02%)
Apr 17, 2014 102.31 101.79 101.79 101.79 584,600 -0.58(-0.57%)
Apr 16, 2014 102.28 102.42 102.25 102.37 1,405,493 -0.16(-0.16%)
Apr 15, 2014 102.33 102.74 102.26 102.53 605,906 +0.12(+0.12%)
Apr 14, 2014 102.44 102.53 102.30 102.41 1,468,605 -0.16(-0.16%)
Apr 11, 2014 102.62 102.65 102.45 102.57 918,534 +0.21(+0.21%)
Apr 10, 2014 102.00 102.59 102.00 102.36 1,056,611 +0.43(+0.42%)
Apr 09, 2014 101.72 102.07 101.63 101.93 1,350,474 -0.03(-0.03%)
Apr 08, 2014 101.80 102.00 101.66 101.96 666,143 +0.14(+0.14%)
Apr 07, 2014 101.74 101.92 101.72 101.82 1,751,170 +0.24(+0.24%)
Apr 04, 2014 101.25 101.63 101.25 101.58 731,943 +0.62(+0.61%)
Apr 03, 2014 100.97 101.12 100.91 100.96 297,969 +0.07(+0.07%)
Apr 02, 2014 101.05 101.08 100.86 100.89 806,757 -0.44(-0.43%)
Apr 01, 2014 101.40 101.42 101.26 101.33 2,562,647 -0.40(-0.39%)
Mar 31, 2014 101.45 101.76 101.38 101.73 1,982,834 +0.01(+0.01%)
Mar 28, 2014 101.98 102.03 101.64 101.72 661,639 -0.36(-0.35%)
Mar 27, 2014 101.84 102.19 101.84 102.08 303,608 +0.10(+0.10%)
Mar 26, 2014 101.59 101.98 101.58 101.98 830,041 +0.43(+0.42%)
Mar 25, 2014 101.53 101.71 101.45 101.55 739,413 -0.06(-0.06%)
Mar 24, 2014 101.32 101.71 101.31 101.61 1,222,569 +0.04(+0.04%)
Mar 21, 2014 101.37 101.60 101.36 101.57 466,504 +0.19(+0.19%)
Mar 20, 2014 101.32 101.46 101.23 101.38 1,748,137 +0.02(+0.02%)
Mar 19, 2014 102.16 102.22 101.20 101.36 1,355,491 -0.95(-0.93%)
Mar 18, 2014 102.08 102.31 102.06 102.31 861,229 +0.25(+0.24%)
Mar 17, 2014 102.26 102.33 102.04 102.06 1,085,414 -0.41(-0.40%)
Mar 14, 2014 102.60 102.61 102.29 102.47 1,314,375 +0.01(+0.01%)
Mar 13, 2014 101.59 102.47 101.58 102.46 1,638,944 +0.60(+0.59%)
Mar 12, 2014 101.77 101.92 101.69 101.86 818,972 +0.40(+0.39%)
Mar 11, 2014 101.32 101.54 101.23 101.46 1,571,017 +0.10(+0.10%)
Mar 10, 2014 101.28 101.43 101.25 101.36 1,013,547 +0.11(+0.11%)
Mar 07, 2014 101.17 101.37 101.15 101.25 645,122 -0.44(-0.43%)
Mar 06, 2014 101.69 101.81 101.61 101.69 534,664 -0.44(-0.43%)
Mar 05, 2014 101.88 102.14 101.81 102.13 614,733 +0.11(+0.11%)
Mar 04, 2014 102.44 102.44 102.00 102.02 1,080,065 -0.79(-0.77%)
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.