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 (%)
Apr 30, 2007 83.08 83.29 83.07 83.27 171,500 +0.36(+0.43%)
Apr 27, 2007 82.97 82.99 82.86 82.91 180,000 +0.00(+0.00%)
Apr 26, 2007 83.10 83.11 82.89 82.91 307,600 -0.24(-0.29%)
Apr 25, 2007 83.17 83.30 83.11 83.15 537,400 -0.05(-0.06%)
Apr 24, 2007 83.11 83.30 83.10 83.20 660,500 +0.16(+0.19%)
Apr 23, 2007 82.92 83.12 82.84 83.04 90,500 +0.17(+0.21%)
Apr 20, 2007 82.98 82.98 82.82 82.87 88,800 -0.09(-0.11%)
Apr 19, 2007 83.07 83.09 82.85 82.96 153,600 -0.01(-0.01%)
Apr 18, 2007 82.87 83.03 82.87 82.97 252,500 +0.19(+0.23%)
Apr 17, 2007 82.59 82.80 82.59 82.78 1,080,400 +0.35(+0.42%)
Apr 16, 2007 82.47 82.50 82.37 82.43 262,300 +0.09(+0.11%)
Apr 13, 2007 82.53 82.53 82.28 82.34 139,100 -0.14(-0.17%)
Apr 12, 2007 82.53 82.57 82.43 82.48 111,200 +0.08(+0.10%)
Apr 11, 2007 82.58 82.62 82.40 82.40 150,700 -0.10(-0.12%)
Apr 10, 2007 82.50 82.57 82.47 82.50 97,600 +0.17(+0.21%)
Apr 09, 2007 82.39 82.40 82.30 82.33 198,900 -0.38(-0.46%)
Apr 05, 2007 82.82 82.91 82.71 82.71 161,200 -0.21(-0.25%)
Apr 04, 2007 82.92 83.00 82.82 82.92 182,300 +0.13(+0.16%)
Apr 03, 2007 82.79 82.84 82.75 82.79 257,400 -0.07(-0.08%)
Apr 02, 2007 82.95 82.96 82.80 82.86 156,600 -0.23(-0.28%)
Mar 30, 2007 83.21 83.52 82.95 83.09 464,300 -0.10(-0.12%)
Mar 29, 2007 83.20 83.26 83.15 83.19 121,300 -0.12(-0.14%)
Mar 28, 2007 83.47 83.60 83.23 83.31 240,500 -0.01(-0.01%)
Mar 27, 2007 83.28 83.37 83.23 83.32 165,900 -0.02(-0.02%)
Mar 26, 2007 83.18 83.50 83.15 83.34 142,100 +0.07(+0.08%)
Mar 23, 2007 83.51 83.52 83.21 83.27 163,400 -0.13(-0.16%)
Mar 22, 2007 83.61 83.61 83.32 83.40 236,500 -0.28(-0.33%)
Mar 21, 2007 83.46 83.78 83.30 83.68 369,800 +0.12(+0.14%)
Mar 20, 2007 83.64 83.64 83.52 83.56 169,400 +0.12(+0.14%)
Mar 19, 2007 83.41 83.44 83.34 83.44 238,200 -0.11(-0.13%)
Mar 16, 2007 83.44 83.59 83.41 83.55 340,500 -0.01(-0.01%)
Mar 15, 2007 83.56 83.62 83.49 83.56 338,900 -0.09(-0.11%)
Mar 14, 2007 83.69 83.93 83.61 83.65 267,900 -0.11(-0.13%)
Mar 13, 2007 83.39 83.80 83.51 83.76 196,000 +0.37(+0.44%)
Mar 12, 2007 83.38 83.44 83.27 83.39 253,300 +0.23(+0.28%)
Mar 09, 2007 83.12 83.28 83.11 83.16 333,800 -0.47(-0.56%)
Mar 08, 2007 83.51 83.68 83.49 83.63 170,300 -0.01(-0.01%)
Mar 07, 2007 83.44 83.67 83.42 83.64 265,500 +0.15(+0.18%)
Mar 06, 2007 83.36 83.61 83.36 83.49 302,200 -0.11(-0.13%)
Mar 05, 2007 83.72 83.72 83.46 83.60 297,400 +0.05(+0.06%)
Mar 02, 2007 83.42 83.61 83.31 83.55 248,900 +0.24(+0.29%)
Mar 01, 2007 83.57 83.59 83.20 83.31 500,535 -0.17(-0.20%)
Feb 28, 2007 83.61 83.70 83.40 83.48 228,100 -0.29(-0.35%)
Feb 27, 2007 83.29 84.07 83.20 83.77 496,500 +0.70(+0.84%)
Feb 26, 2007 82.99 83.10 82.92 83.07 158,436 +0.26(+0.31%)
Feb 23, 2007 82.59 82.88 82.58 82.81 111,700 +0.33(+0.40%)
Feb 22, 2007 82.55 82.56 82.41 82.48 134,900 -0.21(-0.25%)
Feb 21, 2007 82.55 82.69 82.55 82.69 173,000 -0.01(-0.01%)
Feb 20, 2007 82.59 82.74 82.59 82.70 151,400 +0.10(+0.12%)
Feb 16, 2007 82.63 82.69 82.56 82.60 308,900 +0.09(+0.11%)
Feb 15, 2007 82.59 82.65 82.51 82.51 316,900 +0.13(+0.16%)
Feb 14, 2007 82.05 82.43 82.05 82.38 192,600 +0.47(+0.58%)
Feb 13, 2007 81.97 81.99 81.86 81.91 204,800 -0.06(-0.07%)
Feb 12, 2007 82.05 82.10 81.91 81.97 146,900 -0.11(-0.13%)
Feb 09, 2007 82.18 82.19 82.01 82.08 237,400 -0.25(-0.30%)
Feb 08, 2007 82.26 82.40 82.20 82.33 447,600 +0.02(+0.02%)
Feb 07, 2007 82.23 82.32 82.18 82.31 154,900 +0.18(+0.22%)
Feb 06, 2007 81.86 82.15 81.83 82.13 238,100 +0.23(+0.28%)
Feb 05, 2007 81.88 81.94 81.86 81.90 216,000 +0.09(+0.11%)
Feb 02, 2007 81.79 81.90 81.74 81.81 163,500 +0.07(+0.09%)
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.