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, 2013 83.46 83.48 83.02 83.17 1,103,157 -0.10(-0.12%)
Oct 30, 2013 83.54 83.70 83.18 83.27 2,165,697 -0.22(-0.26%)
Oct 29, 2013 83.30 83.49 83.28 83.49 339,299 +0.11(+0.14%)
Oct 28, 2013 83.38 83.47 83.34 83.38 742,170 -0.08(-0.10%)
Oct 25, 2013 83.38 83.49 83.36 83.46 682,914 +0.15(+0.17%)
Oct 24, 2013 83.55 83.56 83.30 83.31 730,394 -0.17(-0.20%)
Oct 23, 2013 83.39 83.63 83.39 83.48 346,688 +0.14(+0.17%)
Oct 22, 2013 83.17 83.35 83.15 83.33 598,835 +0.57(+0.69%)
Oct 21, 2013 82.79 82.80 82.65 82.76 397,450 -0.06(-0.07%)
Oct 18, 2013 82.91 82.94 82.79 82.82 719,782 +0.01(+0.01%)
Oct 17, 2013 82.65 82.90 82.60 82.81 3,644,967 +0.47(+0.57%)
Oct 16, 2013 81.86 82.35 81.76 82.34 2,890,273 +0.40(+0.48%)
Oct 15, 2013 82.09 82.13 81.89 81.94 454,720 +0.02(+0.02%)
Oct 14, 2013 82.20 82.31 81.86 81.93 226,277 -0.28(-0.33%)
Oct 11, 2013 82.31 82.43 82.16 82.20 1,050,193 +0.12(+0.15%)
Oct 10, 2013 81.97 82.14 81.91 82.08 801,860 -0.18(-0.22%)
Oct 09, 2013 82.40 82.43 82.19 82.26 625,674 -0.15(-0.18%)
Oct 08, 2013 82.40 82.57 82.32 82.40 1,010,721 -0.04(-0.05%)
Oct 07, 2013 82.61 82.63 82.41 82.44 561,389 +0.07(+0.09%)
Oct 04, 2013 82.50 82.53 82.27 82.37 1,434,133 -0.23(-0.27%)
Oct 03, 2013 82.43 82.79 82.39 82.60 798,325 +0.11(+0.14%)
Oct 02, 2013 82.46 82.69 82.45 82.48 988,211 +0.14(+0.17%)
Oct 01, 2013 82.44 82.48 82.29 82.35 2,392,950 -0.18(-0.22%)
Sep 30, 2013 82.49 82.53 82.31 82.53 4,683,176 +0.14(+0.17%)
Sep 27, 2013 82.31 82.56 82.31 82.39 2,906,713 +0.11(+0.14%)
Sep 26, 2013 82.26 82.34 82.17 82.28 702,925 -0.17(-0.21%)
Sep 25, 2013 82.20 82.47 82.17 82.45 705,004 +0.22(+0.27%)
Sep 24, 2013 82.01 82.28 81.96 82.23 1,422,523 +0.30(+0.36%)
Sep 23, 2013 81.71 81.94 81.71 81.93 2,478,465 +0.31(+0.38%)
Sep 20, 2013 81.60 81.75 81.50 81.63 371,900 +0.08(+0.10%)
Sep 19, 2013 81.82 81.82 80.83 81.54 1,970,532 -0.28(-0.35%)
Sep 18, 2013 80.74 82.03 80.49 81.83 1,660,194 +1.00(+1.24%)
Sep 17, 2013 80.87 80.87 80.66 80.83 1,167,137 +0.16(+0.20%)
Sep 16, 2013 81.19 81.17 80.63 80.66 2,316,367 +0.18(+0.22%)
Sep 13, 2013 80.40 80.57 80.38 80.49 1,443,201 +0.11(+0.13%)
Sep 12, 2013 80.60 80.68 80.35 80.38 985,780 +0.01(+0.01%)
Sep 11, 2013 80.23 80.39 80.02 80.37 1,095,320 +0.40(+0.50%)
Sep 10, 2013 80.06 80.24 79.97 79.97 2,344,894 -0.37(-0.46%)
Sep 09, 2013 80.49 80.53 80.30 80.34 945,579 +0.16(+0.20%)
Sep 06, 2013 80.27 80.49 80.05 80.18 1,279,142 +0.48(+0.61%)
Sep 05, 2013 80.04 80.11 79.69 79.69 2,131,353 -0.61(-0.76%)
Sep 04, 2013 80.62 80.66 80.25 80.31 1,020,016 -0.27(-0.33%)
Sep 03, 2013 80.69 80.76 80.24 80.57 984,851 -0.46(-0.57%)
Aug 30, 2013 81.24 81.28 81.03 81.03 1,286,417 -0.15(-0.19%)
Aug 29, 2013 80.87 81.29 80.83 81.19 583,519 +0.08(+0.10%)
Aug 28, 2013 81.20 81.23 80.95 81.11 943,868 -0.33(-0.41%)
Aug 27, 2013 81.25 81.49 81.13 81.44 659,739 +0.46(+0.57%)
Aug 26, 2013 80.99 81.02 80.82 80.98 635,133 +0.16(+0.20%)
Aug 23, 2013 80.30 80.87 80.23 80.82 1,227,989 +0.45(+0.56%)
Aug 22, 2013 80.33 80.50 80.16 80.36 935,640 -0.03(-0.04%)
Aug 21, 2013 80.70 80.91 80.37 80.40 1,171,012 -0.51(-0.63%)
Aug 20, 2013 80.76 80.92 80.74 80.91 1,513,594 +0.44(+0.54%)
Aug 19, 2013 80.59 80.64 80.39 80.47 1,105,525 -0.35(-0.43%)
Aug 16, 2013 81.16 81.16 80.62 80.82 1,322,044 -0.32(-0.39%)
Aug 15, 2013 81.13 81.40 80.95 81.13 19,146,948 -0.45(-0.55%)
Aug 14, 2013 81.51 81.63 81.49 81.58 2,072,103 +0.07(+0.09%)
Aug 13, 2013 81.75 81.75 81.45 81.51 701,916 -0.74(-0.90%)
Aug 12, 2013 82.54 82.54 82.22 82.25 496,107 -0.16(-0.20%)
Aug 09, 2013 82.24 82.42 82.22 82.41 690,873 +0.06(+0.07%)
Aug 08, 2013 82.35 82.44 82.26 82.36 997,411 +0.12(+0.15%)
Aug 07, 2013 82.04 82.29 82.03 82.24 611,068 +0.30(+0.36%)
Aug 06, 2013 81.87 81.99 81.83 81.94 318,437 +0.02(+0.03%)
Aug 05, 2013 82.00 82.04 81.84 81.91 483,768 -0.26(-0.31%)
Aug 02, 2013 81.48 82.17 81.85 82.17 5,402,437 +0.69(+0.85%)
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.