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 (%)
Dec 29, 2006 60.99 61.04 60.90 61.00 367,739 -0.03(-0.05%)
Dec 28, 2006 61.27 61.27 60.90 61.03 250,159 -0.14(-0.23%)
Dec 27, 2006 61.42 61.42 61.14 61.17 261,242 -0.38(-0.62%)
Dec 26, 2006 61.55 61.63 61.45 61.55 195,289 +0.09(+0.14%)
Dec 22, 2006 61.62 61.67 61.44 61.47 362,873 -0.28(-0.46%)
Dec 21, 2006 61.61 61.81 61.53 61.75 843,596 +0.22(+0.36%)
Dec 20, 2006 61.50 61.57 61.50 61.52 188,261 -0.01(-0.02%)
Dec 19, 2006 61.55 61.61 61.49 61.54 235,158 -0.01(-0.02%)
Dec 18, 2006 61.55 61.58 61.49 61.55 150,825 +0.03(+0.05%)
Dec 15, 2006 61.86 61.89 61.49 61.52 291,380 +0.04(+0.07%)
Dec 14, 2006 61.58 61.58 61.47 61.48 424,366 -0.13(-0.20%)
Dec 13, 2006 61.69 61.72 61.53 61.61 254,484 -0.32(-0.51%)
Dec 12, 2006 61.84 61.95 61.78 61.92 486,534 +0.11(+0.18%)
Dec 11, 2006 61.79 61.83 61.73 61.81 226,644 +0.19(+0.31%)
Dec 08, 2006 61.89 61.89 61.59 61.62 374,361 -0.28(-0.45%)
Dec 07, 2006 61.97 61.97 61.84 61.90 186,640 -0.02(-0.04%)
Dec 06, 2006 62.00 62.01 61.88 61.92 211,912 -0.10(-0.16%)
Dec 05, 2006 62.06 62.15 61.95 62.02 1,531,638 -0.08(-0.13%)
Dec 04, 2006 62.04 62.12 61.99 62.10 281,379 -0.01(-0.01%)
Dec 01, 2006 62.18 62.21 61.90 62.11 391,660 -0.08(-0.13%)
Nov 30, 2006 62.06 62.21 62.01 62.19 562,893 +0.33(+0.53%)
Nov 29, 2006 62.09 62.09 61.85 61.87 453,423 -0.07(-0.12%)
Nov 28, 2006 61.94 62.00 61.80 61.94 636,008 +0.11(+0.18%)
Nov 27, 2006 61.67 61.84 61.59 61.83 957,662 +0.06(+0.10%)
Nov 24, 2006 61.87 61.87 61.75 61.77 161,097 +0.07(+0.11%)
Nov 22, 2006 61.67 61.75 61.63 61.70 180,288 +0.10(+0.16%)
Nov 21, 2006 61.58 61.64 61.47 61.61 558,433 +0.09(+0.14%)
Nov 20, 2006 61.55 61.55 61.44 61.52 240,699 +0.04(+0.06%)
Nov 17, 2006 61.35 61.58 61.28 61.48 489,643 +0.22(+0.36%)
Nov 16, 2006 61.55 61.55 61.21 61.26 672,904 -0.16(-0.25%)
Nov 15, 2006 61.53 61.53 61.37 61.41 320,437 -0.17(-0.28%)
Nov 14, 2006 61.58 61.67 61.55 61.58 300,975 +0.13(+0.20%)
Nov 13, 2006 61.50 61.50 61.33 61.46 207,452 -0.03(-0.05%)
Nov 10, 2006 61.41 61.56 61.41 61.49 150,420 +0.13(+0.22%)
Nov 09, 2006 61.31 61.38 61.30 61.35 285,163 -0.01(-0.01%)
Nov 08, 2006 61.27 61.38 61.20 61.36 197,587 +0.13(+0.22%)
Nov 07, 2006 61.21 61.33 61.19 61.23 274,756 +0.21(+0.34%)
Nov 06, 2006 60.96 61.03 60.90 61.02 306,651 +0.06(+0.10%)
Nov 03, 2006 61.10 61.16 60.93 60.96 367,198 -0.47(-0.76%)
Nov 02, 2006 61.51 61.51 61.39 61.43 220,562 -0.15(-0.24%)
Nov 01, 2006 61.44 61.81 61.34 61.58 535,728 -0.04(-0.06%)
Oct 31, 2006 61.39 61.61 61.34 61.61 360,305 +0.27(+0.45%)
Oct 30, 2006 61.32 61.35 61.23 61.34 174,071 +0.03(+0.05%)
Oct 27, 2006 61.30 61.32 61.19 61.31 336,519 +0.20(+0.33%)
Oct 26, 2006 61.07 61.12 60.99 61.11 156,637 +0.21(+0.34%)
Oct 25, 2006 60.70 60.91 60.66 60.90 171,908 +0.22(+0.37%)
Oct 24, 2006 60.61 60.68 60.61 60.68 275,297 +0.08(+0.13%)
Oct 23, 2006 60.66 60.67 60.53 60.60 481,939 -0.17(-0.28%)
Oct 20, 2006 60.82 60.82 60.75 60.77 93,522 -0.01(-0.02%)
Oct 19, 2006 60.76 60.86 60.70 60.78 237,185 -0.05(-0.09%)
Oct 18, 2006 60.83 60.89 60.76 60.84 398,147 -0.01(-0.02%)
Oct 17, 2006 60.93 61.01 60.76 60.85 405,850 +0.07(+0.11%)
Oct 16, 2006 60.78 60.78 60.69 60.78 324,761 +0.10(+0.17%)
Oct 13, 2006 60.70 60.70 60.60 60.68 1,730,171 -0.10(-0.16%)
Oct 12, 2006 60.78 60.87 60.73 60.78 310,841 +0.03(+0.05%)
Oct 11, 2006 60.97 60.98 60.67 60.75 679,256 -0.07(-0.12%)
Oct 10, 2006 60.98 61.00 60.79 60.82 2,313,607 -0.45(-0.74%)
Oct 09, 2006 61.19 61.30 61.10 61.27 1,214,039 +0.16(+0.25%)
Oct 06, 2006 61.34 61.34 61.04 61.12 844,272 -0.33(-0.54%)
Oct 05, 2006 61.60 61.60 61.38 61.45 188,937 -0.24(-0.38%)
Oct 04, 2006 61.49 61.69 61.47 61.69 183,801 +0.30(+0.49%)
Oct 03, 2006 61.44 61.45 61.33 61.38 182,855 -0.01(-0.01%)
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.