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, 2012 83.20 83.64 83.20 83.63 1,275,415 +0.31(+0.38%)
Jan 30, 2012 83.33 83.50 83.27 83.32 1,467,222 +0.28(+0.34%)
Jan 27, 2012 82.91 83.06 82.76 83.04 977,176 +0.25(+0.30%)
Jan 26, 2012 82.56 82.83 82.56 82.78 1,343,211 +0.44(+0.53%)
Jan 25, 2012 81.90 82.82 81.87 82.34 1,463,026 +0.39(+0.48%)
Jan 24, 2012 81.95 81.95 81.72 81.95 1,767,312 +0.09(+0.12%)
Jan 23, 2012 81.79 81.94 81.68 81.86 934,481 -0.18(-0.22%)
Jan 20, 2012 82.16 82.30 82.01 82.04 828,309 -0.28(-0.34%)
Jan 19, 2012 82.65 82.71 82.23 82.32 2,020,760 -0.49(-0.60%)
Jan 18, 2012 83.19 83.19 82.78 82.82 579,484 -0.26(-0.31%)
Jan 17, 2012 82.96 83.12 82.94 83.08 1,474,365 +0.08(+0.09%)
Jan 13, 2012 83.02 83.18 82.97 83.00 705,288 +0.37(+0.45%)
Jan 12, 2012 82.75 82.79 82.54 82.63 872,123 -0.17(-0.21%)
Jan 11, 2012 82.53 82.82 82.53 82.80 1,186,013 +0.48(+0.58%)
Jan 10, 2012 82.27 82.48 82.23 82.32 2,083,031 -0.17(-0.20%)
Jan 09, 2012 82.42 82.68 82.39 82.49 483,573 +0.02(+0.02%)
Jan 06, 2012 82.25 82.52 82.25 82.47 1,270,824 +0.32(+0.39%)
Jan 05, 2012 82.20 82.48 82.09 82.15 1,669,485 +0.02(+0.02%)
Jan 04, 2012 82.38 82.41 82.04 82.13 2,277,634 -0.79(-0.95%)
Dec 30, 2011 82.74 83.29 82.63 82.92 1,565,931 +0.29(+0.35%)
Dec 29, 2011 82.49 82.72 82.40 82.63 707,812 +0.10(+0.12%)
Dec 28, 2011 82.14 82.61 82.11 82.53 1,171,131 +0.52(+0.63%)
Dec 27, 2011 82.02 82.03 81.88 82.01 784,837 +0.05(+0.06%)
Dec 23, 2011 82.10 82.15 81.83 81.96 555,384 -0.24(-0.29%)
Dec 21, 2011 82.57 82.61 82.19 82.20 610,951 -0.27(-0.32%)
Dec 20, 2011 82.87 82.87 82.46 82.46 1,740,955 -0.75(-0.90%)
Dec 19, 2011 82.91 83.25 82.85 83.21 1,436,862 +0.28(+0.34%)
Dec 16, 2011 82.66 83.03 82.66 82.93 954,957 +0.40(+0.48%)
Dec 15, 2011 82.36 82.61 82.34 82.53 1,235,771 -0.07(-0.09%)
Dec 14, 2011 82.34 82.62 82.25 82.60 969,400 +0.34(+0.42%)
Dec 13, 2011 81.72 82.33 81.65 82.26 653,666 +0.38(+0.46%)
Dec 12, 2011 81.91 82.07 81.83 81.88 1,363,380 +0.28(+0.35%)
Dec 09, 2011 82.09 82.14 81.60 81.60 1,225,799 -0.56(-0.69%)
Dec 08, 2011 81.72 82.17 81.63 82.16 839,504 +0.42(+0.51%)
Dec 07, 2011 81.54 81.81 81.47 81.75 942,875 +0.37(+0.45%)
Dec 06, 2011 81.36 81.55 81.26 81.38 692,593 -0.21(-0.26%)
Dec 05, 2011 81.20 81.70 81.20 81.59 1,248,798 -0.05(-0.06%)
Dec 02, 2011 81.14 81.67 81.12 81.64 1,138,233 +0.36(+0.44%)
Dec 01, 2011 81.14 81.44 80.98 81.28 1,310,032 -0.02(-0.03%)
Nov 30, 2011 81.40 81.54 81.23 81.30 1,230,327 -0.48(-0.58%)
Nov 29, 2011 81.68 81.97 81.48 81.78 769,384 -0.16(-0.19%)
Nov 28, 2011 81.35 82.04 81.32 81.94 1,644,218 +0.01(+0.01%)
Nov 25, 2011 82.15 82.15 81.91 81.93 596,377 -0.52(-0.64%)
Nov 23, 2011 81.99 82.50 81.94 82.45 2,798,006 +0.28(+0.34%)
Nov 22, 2011 82.00 82.19 81.82 82.17 3,347,530 +0.25(+0.30%)
Nov 21, 2011 81.97 82.09 81.88 81.92 884,435 +0.23(+0.28%)
Nov 18, 2011 81.86 81.94 81.58 81.69 2,406,474 -0.31(-0.37%)
Nov 17, 2011 81.70 82.17 81.64 82.00 1,029,367 +0.16(+0.20%)
Nov 16, 2011 81.78 81.85 81.57 81.83 428,299 +0.30(+0.36%)
Nov 15, 2011 81.69 81.90 81.45 81.54 613,497 -0.11(-0.13%)
Nov 14, 2011 81.44 81.70 81.40 81.65 749,518 +0.51(+0.63%)
Nov 11, 2011 81.29 81.31 81.05 81.14 413,506 -0.38(-0.46%)
Nov 10, 2011 81.58 81.79 81.25 81.51 848,743 -0.40(-0.49%)
Nov 09, 2011 81.87 82.08 81.20 81.91 971,524 +0.72(+0.89%)
Nov 08, 2011 81.47 81.69 81.14 81.19 534,546 -0.37(-0.45%)
Nov 07, 2011 81.42 81.89 81.36 81.56 1,078,680 +0.09(+0.12%)
Nov 04, 2011 81.24 81.54 81.19 81.47 939,728 +0.24(+0.30%)
Nov 03, 2011 81.22 81.51 81.15 81.22 945,190 -0.38(-0.47%)
Nov 02, 2011 81.30 81.69 81.24 81.61 1,390,374 -0.20(-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.