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 (%)
Nov 30, 2005 61.76 61.81 61.59 61.67 62,303 -0.06(-0.10%)
Nov 29, 2005 62.04 62.04 61.70 61.73 115,687 -0.31(-0.50%)
Nov 28, 2005 61.95 62.10 61.93 62.04 213,940 +0.08(+0.13%)
Nov 25, 2005 61.88 61.96 61.85 61.96 42,436 +0.19(+0.30%)
Nov 23, 2005 61.92 61.97 61.71 61.78 239,483 -0.16(-0.26%)
Nov 22, 2005 61.77 61.97 61.72 61.94 252,322 +0.21(+0.35%)
Nov 21, 2005 61.72 61.82 61.66 61.72 371,117 +0.12(+0.19%)
Nov 18, 2005 61.61 61.72 61.57 61.61 135,148 -0.15(-0.24%)
Nov 17, 2005 61.58 61.86 61.54 61.75 135,013 +0.12(+0.19%)
Nov 16, 2005 61.41 61.66 61.41 61.64 138,527 +0.31(+0.51%)
Nov 15, 2005 61.12 61.35 61.12 61.33 262,323 +0.21(+0.34%)
Nov 14, 2005 61.29 61.32 61.02 61.12 269,891 -0.27(-0.45%)
Nov 11, 2005 61.41 61.43 61.27 61.39 98,117 +0.07(+0.12%)
Nov 10, 2005 61.12 61.33 61.08 61.32 138,797 +0.35(+0.57%)
Nov 09, 2005 61.16 61.22 60.96 60.97 167,989 -0.33(-0.53%)
Nov 08, 2005 61.19 61.33 61.19 61.30 96,225 +0.30(+0.50%)
Nov 07, 2005 61.03 61.04 60.91 60.99 178,936 +0.11(+0.18%)
Nov 04, 2005 60.96 61.04 60.78 60.88 211,101 -0.03(-0.05%)
Nov 03, 2005 61.18 61.18 60.90 60.91 272,459 -0.21(-0.35%)
Nov 02, 2005 61.16 61.30 61.08 61.13 115,957 -0.13(-0.21%)
Nov 01, 2005 61.34 61.35 61.18 61.25 194,343 -0.25(-0.41%)
Oct 31, 2005 61.46 61.61 61.45 61.50 166,638 +0.04(+0.07%)
Oct 28, 2005 61.56 61.60 61.33 61.46 1,059,969 -0.07(-0.11%)
Oct 27, 2005 61.50 61.58 61.38 61.52 332,195 +0.14(+0.23%)
Oct 26, 2005 61.46 61.50 61.33 61.38 200,965 -0.24(-0.38%)
Oct 25, 2005 61.95 62.01 61.55 61.62 257,457 -0.29(-0.47%)
Oct 24, 2005 62.12 62.13 61.84 61.91 463,964 -0.27(-0.43%)
Oct 21, 2005 61.96 62.21 61.95 62.18 125,012 +0.27(+0.44%)
Oct 20, 2005 61.78 61.92 61.72 61.90 150,690 +0.04(+0.06%)
Oct 19, 2005 61.93 61.98 61.83 61.87 92,036 +0.07(+0.12%)
Oct 18, 2005 61.77 61.81 61.71 61.79 110,416 +0.09(+0.14%)
Oct 17, 2005 61.77 61.85 61.67 61.70 206,777 -0.07(-0.12%)
Oct 14, 2005 61.91 61.92 61.60 61.78 181,504 +0.00(+0.00%)
Oct 13, 2005 61.75 61.82 61.67 61.78 409,635 -0.10(-0.16%)
Oct 12, 2005 62.09 62.10 61.83 61.87 188,532 -0.24(-0.38%)
Oct 11, 2005 62.18 62.21 62.03 62.11 142,987 -0.12(-0.19%)
Oct 10, 2005 62.38 62.41 62.15 62.23 57,978 +0.01(+0.02%)
Oct 07, 2005 61.98 62.27 61.95 62.21 80,953 +0.08(+0.13%)
Oct 06, 2005 62.19 62.24 62.09 62.13 294,488 -0.08(-0.13%)
Oct 05, 2005 62.18 62.28 62.11 62.21 161,907 +0.15(+0.24%)
Oct 04, 2005 62.15 62.20 62.04 62.07 202,452 +0.03(+0.05%)
Oct 03, 2005 62.27 62.27 62.01 62.04 187,045 -0.44(-0.71%)
Sep 30, 2005 62.66 62.69 62.44 62.48 197,181 -0.18(-0.28%)
Sep 29, 2005 62.69 62.70 62.61 62.66 157,042 -0.14(-0.22%)
Sep 28, 2005 62.63 62.83 62.58 62.80 95,955 +0.13(+0.20%)
Sep 27, 2005 62.68 62.78 62.52 62.67 126,228 +0.04(+0.06%)
Sep 26, 2005 62.61 62.71 62.57 62.63 93,657 -0.16(-0.26%)
Sep 23, 2005 62.80 63.03 62.80 62.80 136,770 -0.35(-0.55%)
Sep 22, 2005 63.14 63.17 63.06 63.15 168,530 +0.04(+0.07%)
Sep 21, 2005 63.08 63.15 63.03 63.10 137,175 +0.29(+0.46%)
Sep 20, 2005 62.84 62.89 62.63 62.81 167,584 -0.05(-0.08%)
Sep 19, 2005 62.75 62.90 62.70 62.86 274,892 +0.13(+0.20%)
Sep 16, 2005 62.90 62.93 62.69 62.74 303,813 -0.21(-0.33%)
Sep 15, 2005 63.12 63.12 62.95 62.95 4,459 -0.23(-0.36%)
Sep 14, 2005 63.33 63.35 63.14 63.17 145,960 -0.13(-0.21%)
Sep 13, 2005 63.26 63.37 63.25 63.31 163,259 +0.19(+0.30%)
Sep 12, 2005 63.17 63.19 63.00 63.12 140,013 -0.20(-0.32%)
Sep 09, 2005 63.37 63.44 63.26 63.32 107,307 +0.05(+0.08%)
Sep 08, 2005 63.36 63.37 63.23 63.26 357,602 +0.00(+0.00%)
Sep 07, 2005 63.39 63.40 63.18 63.26 168,935 -0.21(-0.33%)
Sep 06, 2005 63.66 63.66 63.41 63.47 192,992 -0.20(-0.31%)
Sep 02, 2005 63.61 63.75 63.57 63.67 97,036 +0.01(+0.02%)
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.