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, 2008 66.73 66.73 66.33 66.54 520,143 +0.34(+0.52%)
Jan 30, 2008 66.11 66.33 65.86 66.20 937,803 -0.03(-0.05%)
Jan 29, 2008 66.36 66.39 66.09 66.23 585,326 -0.28(-0.42%)
Jan 28, 2008 66.54 66.67 66.43 66.51 287,175 -0.23(-0.35%)
Jan 25, 2008 65.85 66.74 65.83 66.74 598,036 +0.61(+0.93%)
Jan 24, 2008 66.53 66.69 66.12 66.13 538,503 -0.61(-0.91%)
Jan 23, 2008 67.90 67.91 66.68 66.73 1,915,771 -0.31(-0.47%)
Jan 22, 2008 67.19 67.19 66.50 67.05 1,167,357 +0.74(+1.12%)
Jan 21, 2008 66.22 66.37 66.08 66.30 0 +0.00(+0.00%)
Jan 18, 2008 66.22 66.37 66.08 66.30 848,800 -0.10(-0.14%)
Jan 17, 2008 65.86 66.44 65.80 66.40 822,444 +0.53(+0.81%)
Jan 16, 2008 66.03 66.39 65.71 65.87 620,872 -0.13(-0.19%)
Jan 15, 2008 65.78 66.00 65.70 65.99 478,020 +0.43(+0.65%)
Jan 14, 2008 65.50 65.59 65.41 65.56 468,936 +0.03(+0.05%)
Jan 11, 2008 65.20 65.55 65.15 65.54 419,077 +0.41(+0.64%)
Jan 10, 2008 65.43 65.46 65.05 65.12 349,081 -0.18(-0.27%)
Jan 09, 2008 65.44 65.65 65.28 65.30 453,555 -0.10(-0.15%)
Jan 08, 2008 65.18 65.42 65.02 65.40 396,131 +0.14(+0.21%)
Jan 07, 2008 65.02 65.34 65.02 65.26 460,930 +0.12(+0.18%)
Jan 04, 2008 65.11 65.29 65.08 65.14 498,245 +0.17(+0.26%)
Jan 03, 2008 64.74 65.00 64.60 64.97 268,313 +0.13(+0.21%)
Jan 02, 2008 64.37 64.91 64.33 64.84 763,098 +0.46(+0.71%)
Jan 01, 2008 64.17 64.47 64.11 64.38 0 +0.00(+0.00%)
Dec 31, 2007 64.17 64.47 64.11 64.38 244,694 +0.30(+0.46%)
Dec 28, 2007 63.80 64.16 63.75 64.09 409,310 +0.51(+0.80%)
Dec 27, 2007 63.91 63.91 63.37 63.57 285,118 +0.19(+0.30%)
Dec 26, 2007 63.62 63.82 63.33 63.38 183,396 -0.30(-0.48%)
Dec 24, 2007 63.69 63.80 63.61 63.69 266,783 -0.19(-0.29%)
Dec 21, 2007 64.29 64.31 63.83 63.87 757,101 -0.47(-0.72%)
Dec 20, 2007 64.40 64.60 64.31 64.34 417,002 -0.10(-0.16%)
Dec 19, 2007 64.23 64.52 63.86 64.44 556,255 +0.51(+0.80%)
Dec 18, 2007 63.86 64.14 63.80 63.93 870,721 +0.13(+0.20%)
Dec 17, 2007 63.56 63.84 63.49 63.80 258,133 +0.38(+0.60%)
Dec 14, 2007 63.51 63.57 63.35 63.43 324,418 -0.19(-0.29%)
Dec 13, 2007 63.94 63.98 63.61 63.61 298,644 -0.47(-0.74%)
Dec 12, 2007 63.77 64.26 63.63 64.09 635,806 -0.54(-0.84%)
Dec 11, 2007 63.84 64.63 63.84 64.63 430,723 +0.87(+1.37%)
Dec 10, 2007 63.94 63.98 63.58 63.75 348,345 -0.15(-0.23%)
Dec 07, 2007 64.17 64.17 63.78 63.90 260,836 -0.41(-0.64%)
Dec 06, 2007 64.52 64.58 64.23 64.31 294,425 -0.34(-0.53%)
Dec 05, 2007 64.68 64.87 64.58 64.65 384,632 -0.24(-0.38%)
Dec 04, 2007 65.00 65.01 64.65 64.90 265,945 +0.06(+0.09%)
Dec 03, 2007 65.15 65.15 64.67 64.84 290,159 +0.04(+0.06%)
Nov 30, 2007 64.31 64.80 64.15 64.80 533,902 +0.09(+0.14%)
Nov 29, 2007 64.70 64.93 64.62 64.71 196,270 +0.36(+0.56%)
Nov 28, 2007 64.55 64.64 64.27 64.35 215,672 -0.23(-0.36%)
Nov 27, 2007 64.87 65.14 64.40 64.58 477,401 -0.61(-0.93%)
Nov 26, 2007 64.48 65.30 64.39 65.19 861,606 +0.88(+1.37%)
Nov 23, 2007 64.34 64.54 64.14 64.31 292,857 -0.19(-0.30%)
Nov 21, 2007 64.41 64.54 64.31 64.50 429,122 +0.50(+0.79%)
Nov 20, 2007 64.14 64.26 63.88 64.00 511,451 -0.17(-0.27%)
Nov 19, 2007 63.78 64.23 63.71 64.17 680,452 +0.46(+0.72%)
Nov 16, 2007 63.72 63.89 63.65 63.71 1,003,133 +0.00(+0.00%)
Nov 15, 2007 63.44 63.79 63.41 63.71 284,244 +0.36(+0.56%)
Nov 14, 2007 63.06 63.35 63.06 63.35 130,192 +0.13(+0.20%)
Nov 13, 2007 63.44 63.44 63.23 63.23 169,254 -0.41(-0.64%)
Nov 12, 2007 63.61 63.63 63.46 63.63 159,314 +0.11(+0.17%)
Nov 09, 2007 63.34 63.53 63.32 63.52 373,928 +0.38(+0.60%)
Nov 08, 2007 63.06 63.29 63.01 63.15 1,457,441 +0.14(+0.22%)
Nov 07, 2007 62.91 63.06 62.82 63.00 404,992 +0.23(+0.37%)
Nov 06, 2007 62.80 63.03 62.73 62.78 248,808 -0.11(-0.18%)
Nov 05, 2007 63.06 63.10 62.83 62.89 232,590 -0.07(-0.12%)
Nov 02, 2007 62.63 63.12 62.63 62.96 456,261 +0.17(+0.27%)
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.