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, 2011 80.27 80.83 80.23 80.83 1,514,417 +1.07(+1.34%)
Oct 28, 2011 79.58 79.86 79.56 79.76 1,198,936 +0.48(+0.60%)
Oct 27, 2011 79.76 79.90 79.15 79.29 2,095,698 -0.97(-1.21%)
Oct 26, 2011 80.62 80.82 80.24 80.25 1,267,564 -0.59(-0.73%)
Oct 25, 2011 80.09 80.88 80.08 80.85 1,306,366 +0.69(+0.86%)
Oct 24, 2011 80.25 80.28 80.07 80.16 1,768,992 -0.04(-0.05%)
Oct 21, 2011 80.28 80.43 80.06 80.20 1,633,957 -0.15(-0.18%)
Oct 20, 2011 80.41 80.79 80.13 80.35 896,544 -0.16(-0.20%)
Oct 19, 2011 80.29 80.66 80.23 80.51 939,153 +0.12(+0.16%)
Oct 18, 2011 80.56 80.79 80.21 80.39 1,168,611 -0.09(-0.11%)
Oct 17, 2011 80.09 80.50 80.09 80.47 1,632,101 +0.52(+0.65%)
Oct 14, 2011 79.93 80.11 79.83 79.95 900,273 -0.40(-0.50%)
Oct 13, 2011 80.28 80.62 80.20 80.35 1,887,584 +0.32(+0.40%)
Oct 12, 2011 79.97 80.16 79.69 80.03 2,976,505 -0.27(-0.34%)
Oct 11, 2011 80.42 80.49 80.22 80.30 1,252,811 +0.27(+0.33%)
Oct 10, 2011 80.19 80.38 79.75 80.04 1,029,372 -0.85(-1.05%)
Oct 07, 2011 80.89 81.12 80.63 80.89 2,914,860 -0.42(-0.52%)
Oct 06, 2011 81.54 81.55 81.29 81.31 1,711,325 -0.57(-0.70%)
Oct 05, 2011 82.14 82.18 81.81 81.88 1,503,717 -0.34(-0.42%)
Oct 04, 2011 82.82 82.98 82.22 82.22 2,632,876 -0.42(-0.51%)
Oct 03, 2011 82.08 82.64 81.97 82.64 2,696,424 +0.76(+0.93%)
Sep 30, 2011 81.89 81.96 81.60 81.89 2,058,681 +0.51(+0.63%)
Sep 29, 2011 81.23 81.60 81.13 81.37 1,406,276 +0.00(+0.00%)
Sep 28, 2011 81.29 81.37 80.90 81.37 1,630,162 +0.02(+0.02%)
Sep 27, 2011 81.31 81.45 81.18 81.36 1,487,935 -0.55(-0.67%)
Sep 26, 2011 82.10 82.22 81.83 81.90 1,558,734 -0.34(-0.42%)
Sep 23, 2011 82.88 82.95 82.23 82.24 2,264,279 -0.69(-0.83%)
Sep 22, 2011 82.85 83.12 82.61 82.93 4,409,424 +0.76(+0.93%)
Sep 21, 2011 81.78 82.28 81.67 82.17 1,192,593 +0.35(+0.43%)
Sep 20, 2011 81.69 81.82 81.61 81.82 1,289,544 +0.11(+0.13%)
Sep 19, 2011 81.64 81.85 81.60 81.71 1,150,216 +0.66(+0.82%)
Sep 16, 2011 80.73 81.07 80.70 81.04 896,898 +0.16(+0.19%)
Sep 15, 2011 80.89 81.04 80.74 80.89 1,331,705 -0.61(-0.75%)
Sep 14, 2011 81.45 81.68 81.29 81.50 1,557,694 +0.05(+0.06%)
Sep 13, 2011 81.61 81.68 81.38 81.45 1,196,569 -0.24(-0.30%)
Sep 12, 2011 81.86 81.97 81.68 81.69 2,794,365 -0.25(-0.30%)
Sep 09, 2011 81.69 82.06 81.63 81.94 1,301,266 +0.40(+0.49%)
Sep 08, 2011 81.40 81.57 81.20 81.54 1,200,543 +0.40(+0.49%)
Sep 07, 2011 81.26 81.43 81.08 81.15 1,213,518 -0.44(-0.53%)
Sep 06, 2011 81.84 81.88 81.50 81.58 1,540,350 +0.11(+0.13%)
Sep 02, 2011 81.25 81.57 81.06 81.47 1,459,969 +0.74(+0.92%)
Sep 01, 2011 80.31 80.74 79.88 80.73 2,010,309 +0.64(+0.80%)
Aug 31, 2011 80.57 80.58 80.08 80.09 1,374,996 -0.29(-0.36%)
Aug 30, 2011 80.24 80.54 80.22 80.38 892,109 +0.55(+0.69%)
Aug 29, 2011 79.73 79.98 79.73 79.83 1,422,281 -0.53(-0.66%)
Aug 26, 2011 80.46 80.69 80.11 80.36 1,389,236 +0.26(+0.32%)
Aug 25, 2011 79.82 80.19 79.75 80.10 1,788,972 +0.49(+0.62%)
Aug 24, 2011 80.35 80.37 79.61 79.61 1,401,390 -0.86(-1.07%)
Aug 23, 2011 80.56 80.97 80.45 80.47 1,818,613 -0.33(-0.40%)
Aug 22, 2011 80.59 80.83 80.54 80.80 1,174,755 -0.15(-0.18%)
Aug 19, 2011 80.85 80.95 80.58 80.95 878,543 +0.09(+0.11%)
Aug 18, 2011 80.98 81.43 80.68 80.86 2,844,313 +0.42(+0.52%)
Aug 17, 2011 80.02 80.44 79.80 80.44 1,062,407 +0.56(+0.70%)
Aug 16, 2011 79.56 80.12 79.54 79.88 2,604,528 +0.37(+0.46%)
Aug 15, 2011 79.73 79.88 79.51 79.52 1,268,305 -0.30(-0.37%)
Aug 12, 2011 79.51 79.85 79.42 79.81 1,512,624 +0.55(+0.70%)
Aug 11, 2011 79.92 80.12 79.06 79.26 3,015,226 -1.18(-1.47%)
Aug 10, 2011 79.98 80.63 79.69 80.44 3,560,778 +1.05(+1.32%)
Aug 09, 2011 78.35 80.68 78.54 79.39 4,846,122 +0.46(+0.58%)
Aug 08, 2011 78.24 79.04 78.18 78.94 6,658,885 +1.24(+1.59%)
Aug 05, 2011 77.99 78.46 77.64 77.70 3,911,276 -0.91(-1.16%)
Aug 04, 2011 77.69 78.62 77.66 78.61 3,618,298 +1.03(+1.32%)
Aug 03, 2011 77.52 77.86 77.44 77.58 2,472,331 +0.06(+0.08%)
Aug 02, 2011 77.08 77.59 76.94 77.52 2,941,706 +0.71(+0.92%)
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.