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 (%)
Jan 31, 2007 60.49 60.78 60.49 60.76 557,082 +0.22(+0.37%)
Jan 30, 2007 60.51 60.55 60.49 60.53 270,972 +0.06(+0.10%)
Jan 29, 2007 60.61 60.61 60.41 60.47 218,535 -0.04(-0.07%)
Jan 26, 2007 60.47 60.59 60.41 60.52 637,495 -0.01(-0.01%)
Jan 25, 2007 60.71 60.71 60.49 60.53 272,594 -0.24(-0.39%)
Jan 24, 2007 60.77 60.78 60.73 60.76 186,910 +0.01(+0.01%)
Jan 23, 2007 60.85 60.89 60.73 60.76 557,893 -0.18(-0.29%)
Jan 22, 2007 60.90 60.96 60.87 60.93 160,826 +0.11(+0.18%)
Jan 19, 2007 60.87 60.95 60.78 60.82 365,847 -0.10(-0.16%)
Jan 18, 2007 60.84 60.93 60.74 60.92 304,624 +0.08(+0.13%)
Jan 17, 2007 60.92 60.95 60.78 60.84 190,964 -0.12(-0.19%)
Jan 16, 2007 60.90 60.96 60.87 60.96 219,751 +0.12(+0.19%)
Jan 12, 2007 60.89 60.90 60.76 60.84 226,508 -0.13(-0.21%)
Jan 11, 2007 61.08 61.08 60.89 60.96 488,832 -0.16(-0.27%)
Jan 10, 2007 61.13 61.18 61.09 61.13 129,607 -0.10(-0.17%)
Jan 09, 2007 61.28 61.29 61.19 61.23 227,860 -0.01(-0.02%)
Jan 08, 2007 61.21 61.24 61.16 61.24 221,373 +0.04(+0.07%)
Jan 05, 2007 61.10 61.27 61.06 61.20 271,513 -0.18(-0.29%)
Jan 04, 2007 61.29 61.40 61.21 61.38 231,374 +0.20(+0.33%)
Jan 03, 2007 61.20 61.27 61.03 61.18 1,636,242 +0.18(+0.29%)
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%)
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.