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 (%)
Oct 31, 2007 62.77 62.88 62.49 62.50 430,583 -0.42(-0.67%)
Oct 30, 2007 62.89 62.92 62.78 62.92 160,015 +0.07(+0.11%)
Oct 29, 2007 62.81 62.93 62.76 62.86 231,779 +0.05(+0.08%)
Oct 26, 2007 62.78 63.02 62.72 62.80 256,106 -0.15(-0.24%)
Oct 25, 2007 63.06 63.10 62.94 62.96 229,482 -0.05(-0.09%)
Oct 24, 2007 62.84 63.15 62.83 63.01 369,360 +0.32(+0.51%)
Oct 23, 2007 62.59 62.78 62.52 62.69 497,751 -0.01(-0.02%)
Oct 22, 2007 62.80 62.81 62.58 62.71 295,840 -0.12(-0.19%)
Oct 19, 2007 62.40 62.85 62.40 62.83 365,576 +0.53(+0.86%)
Oct 18, 2007 62.26 62.35 62.20 62.29 261,106 +0.24(+0.38%)
Oct 17, 2007 61.71 62.36 61.69 62.06 271,918 +0.38(+0.61%)
Oct 16, 2007 61.61 61.70 61.53 61.68 277,324 +0.17(+0.28%)
Oct 15, 2007 61.31 61.56 61.30 61.51 265,161 +0.06(+0.10%)
Oct 12, 2007 61.37 61.67 61.37 61.45 204,614 -0.21(-0.34%)
Oct 11, 2007 61.42 61.67 61.30 61.66 356,927 +0.03(+0.05%)
Oct 10, 2007 61.53 61.74 61.46 61.63 403,688 +0.04(+0.06%)
Oct 09, 2007 61.62 61.75 61.50 61.59 248,673 -0.19(-0.31%)
Oct 08, 2007 61.64 62.00 61.47 61.78 174,476 +0.22(+0.36%)
Oct 05, 2007 61.76 61.78 61.50 61.56 1,585,291 -0.55(-0.88%)
Oct 04, 2007 61.94 62.13 61.94 62.11 162,583 +0.11(+0.18%)
Oct 03, 2007 62.21 62.23 61.91 62.00 1,666,110 -0.04(-0.07%)
Oct 02, 2007 61.89 62.14 61.85 62.04 278,270 +0.13(+0.22%)
Oct 01, 2007 61.88 61.99 61.80 61.91 690,068 -0.16(-0.25%)
Sep 28, 2007 62.18 62.29 61.96 62.07 250,835 +0.02(+0.04%)
Sep 27, 2007 61.91 62.12 61.86 62.04 590,604 +0.20(+0.32%)
Sep 26, 2007 61.75 61.90 61.67 61.84 204,209 +0.02(+0.04%)
Sep 25, 2007 62.01 62.09 61.81 61.82 304,759 +0.01(+0.01%)
Sep 24, 2007 61.75 61.84 61.69 61.81 319,355 +0.08(+0.13%)
Sep 21, 2007 61.58 61.78 61.58 61.73 1,020,236 +0.31(+0.51%)
Sep 20, 2007 61.92 61.96 61.42 61.42 926,848 -0.70(-1.13%)
Sep 19, 2007 62.22 62.25 61.98 62.12 1,850,588 -0.22(-0.36%)
Sep 18, 2007 62.26 62.50 62.09 62.35 465,856 -0.07(-0.11%)
Sep 17, 2007 62.34 62.43 62.26 62.41 321,518 +0.04(+0.06%)
Sep 14, 2007 62.65 62.65 62.25 62.38 217,057 +0.08(+0.13%)
Sep 13, 2007 62.50 62.50 62.23 62.29 241,240 -0.37(-0.59%)
Sep 12, 2007 62.74 62.78 62.58 62.66 199,884 -0.16(-0.25%)
Sep 11, 2007 62.88 62.96 62.75 62.82 166,502 -0.13(-0.21%)
Sep 10, 2007 62.80 63.06 62.74 62.95 321,653 +0.14(+0.22%)
Sep 07, 2007 62.55 62.81 62.52 62.81 555,190 +0.67(+1.07%)
Sep 06, 2007 62.25 62.30 62.10 62.15 360,981 -0.13(-0.21%)
Sep 05, 2007 61.99 62.31 61.99 62.28 423,420 +0.38(+0.62%)
Sep 04, 2007 62.04 62.15 61.74 61.89 380,848 -0.36(-0.58%)
Aug 31, 2007 62.04 62.46 61.98 62.26 353,413 +0.01(+0.02%)
Aug 30, 2007 62.18 62.30 62.12 62.24 272,729 +0.31(+0.50%)
Aug 29, 2007 62.11 62.28 61.93 61.93 686,013 -0.24(-0.38%)
Aug 28, 2007 61.92 62.19 61.92 62.17 370,847 +0.32(+0.51%)
Aug 27, 2007 61.76 61.88 61.68 61.85 162,178 +0.17(+0.28%)
Aug 24, 2007 61.75 61.76 61.57 61.68 166,773 +0.02(+0.04%)
Aug 23, 2007 61.58 61.78 61.54 61.66 317,463 +0.02(+0.04%)
Aug 22, 2007 61.52 61.73 61.51 61.64 266,242 -0.20(-0.32%)
Aug 21, 2007 61.78 61.89 61.66 61.84 620,601 +0.27(+0.43%)
Aug 20, 2007 61.52 61.74 61.45 61.57 1,252,286 +0.13(+0.22%)
Aug 17, 2007 61.38 61.47 61.32 61.44 416,797 +0.04(+0.07%)
Aug 16, 2007 61.33 61.76 61.32 61.39 1,217,012 +0.24(+0.39%)
Aug 15, 2007 61.20 61.28 61.00 61.16 1,218,904 +0.11(+0.18%)
Aug 14, 2007 60.65 61.05 60.65 61.04 716,422 +0.22(+0.36%)
Aug 13, 2007 60.67 60.85 60.64 60.82 208,669 +0.10(+0.16%)
Aug 10, 2007 60.97 60.97 60.62 60.73 925,767 -0.09(-0.15%)
Aug 09, 2007 60.89 60.89 60.59 60.81 318,409 +0.34(+0.56%)
Aug 08, 2007 60.70 60.70 60.39 60.47 425,582 -0.42(-0.69%)
Aug 07, 2007 60.95 61.09 60.73 60.90 909,684 -0.01(-0.01%)
Aug 06, 2007 61.01 61.18 60.86 60.90 362,062 -0.23(-0.38%)
Aug 03, 2007 61.09 61.15 60.76 61.13 1,279,450 +0.38(+0.62%)
Aug 02, 2007 60.75 60.84 60.64 60.76 286,649 +0.04(+0.07%)
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.