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 29, 2016 92.18 92.41 92.07 92.35 4,496,315 +0.49(+0.53%)
Jan 28, 2016 91.60 91.91 91.56 91.86 2,626,420 +0.12(+0.13%)
Jan 27, 2016 91.60 91.76 91.28 91.74 2,129,497 +0.07(+0.07%)
Jan 26, 2016 91.60 91.77 91.52 91.67 1,521,835 +0.07(+0.07%)
Jan 25, 2016 91.50 91.61 91.41 91.60 1,407,060 +0.30(+0.33%)
Jan 22, 2016 91.20 91.37 91.09 91.30 2,051,098 -0.20(-0.22%)
Jan 21, 2016 91.85 91.94 91.44 91.50 2,818,768 -0.23(-0.25%)
Jan 20, 2016 91.72 92.07 91.66 91.73 5,847,295 +0.45(+0.49%)
Jan 19, 2016 91.25 91.48 91.17 91.28 5,785,279 -0.12(-0.13%)
Jan 15, 2016 91.55 91.40 91.40 91.40 5,121,081 +0.42(+0.47%)
Jan 14, 2016 91.07 91.24 90.76 90.98 3,068,741 -0.19(-0.20%)
Jan 13, 2016 90.75 91.29 90.67 91.16 3,147,660 +0.36(+0.39%)
Jan 12, 2016 90.37 91.01 90.31 90.81 10,589,388 +0.41(+0.45%)
Jan 11, 2016 90.37 90.60 90.31 90.40 5,690,303 -0.29(-0.32%)
Jan 08, 2016 90.37 90.73 90.30 90.69 2,107,084 +0.23(+0.25%)
Jan 07, 2016 90.38 90.46 90.07 90.46 3,669,766 +0.19(+0.22%)
Jan 06, 2016 90.10 90.28 90.03 90.26 2,252,142 +0.54(+0.60%)
Jan 05, 2016 89.69 89.88 89.57 89.72 2,508,128 -0.03(-0.03%)
Jan 04, 2016 89.79 90.05 89.71 89.75 7,306,182 +0.38(+0.43%)
Dec 31, 2015 89.41 89.37 89.37 89.37 2,251,985 +0.10(+0.11%)
Dec 30, 2015 89.16 89.37 89.11 89.27 1,604,600 +0.03(+0.04%)
Dec 29, 2015 89.61 89.61 89.16 89.23 2,070,587 -0.47(-0.53%)
Dec 28, 2015 89.66 89.85 89.61 89.71 2,597,348 +0.02(+0.02%)
Dec 24, 2015 89.60 89.69 89.69 89.69 772,953 +0.17(+0.19%)
Dec 23, 2015 89.49 89.57 89.41 89.52 1,634,019 -0.21(-0.23%)
Dec 22, 2015 89.83 89.88 89.64 89.73 1,670,610 -0.25(-0.28%)
Dec 21, 2015 89.91 90.09 89.91 89.98 1,897,135 +0.04(+0.05%)
Dec 18, 2015 89.83 90.03 89.75 89.94 5,202,896 +0.32(+0.36%)
Dec 17, 2015 89.37 89.67 89.37 89.62 1,423,114 +0.37(+0.42%)
Dec 16, 2015 89.31 89.56 89.07 89.25 2,262,480 -0.24(-0.26%)
Dec 15, 2015 89.37 89.57 89.34 89.48 1,882,731 -0.23(-0.25%)
Dec 14, 2015 90.00 90.11 89.72 89.71 2,603,781 -0.67(-0.74%)
Dec 11, 2015 90.09 90.50 90.07 90.38 3,968,008 +0.72(+0.80%)
Dec 10, 2015 89.89 89.90 89.65 89.66 1,828,562 -0.19(-0.22%)
Dec 09, 2015 89.67 89.96 89.47 89.85 4,391,531 +0.14(+0.15%)
Dec 08, 2015 89.89 89.89 89.62 89.72 1,798,606 +0.05(+0.06%)
Dec 07, 2015 89.43 89.87 89.41 89.67 2,312,320 +0.29(+0.32%)
Dec 04, 2015 89.23 89.47 89.15 89.38 2,641,788 +0.33(+0.37%)
Dec 03, 2015 89.60 89.61 88.87 89.05 3,254,810 -0.95(-1.05%)
Dec 02, 2015 90.05 90.11 89.88 90.00 1,868,610 -0.25(-0.28%)
Dec 01, 2015 89.78 90.26 89.78 90.25 3,320,229 +0.48(+0.53%)
Nov 30, 2015 89.73 89.79 89.72 89.77 2,686,761 +0.03(+0.04%)
Nov 27, 2015 89.73 89.81 89.72 89.74 900,310 +0.09(+0.10%)
Nov 25, 2015 89.65 89.65 89.65 89.65 891,736 +0.05(+0.06%)
Nov 24, 2015 89.56 89.71 89.53 89.60 1,297,214 +0.08(+0.09%)
Nov 23, 2015 89.34 89.59 89.31 89.51 1,632,080 +0.12(+0.13%)
Nov 20, 2015 89.56 89.63 89.39 89.39 1,526,423 -0.12(-0.13%)
Nov 19, 2015 89.54 89.60 89.46 89.51 2,331,514 +0.19(+0.22%)
Nov 18, 2015 89.26 89.41 89.17 89.32 1,115,858 -0.04(-0.05%)
Nov 17, 2015 89.12 89.49 89.05 89.36 1,398,573 -0.03(-0.03%)
Nov 16, 2015 89.43 89.51 89.29 89.39 1,674,428 +0.12(+0.13%)
Nov 13, 2015 89.12 89.29 89.12 89.27 3,158,910 +0.34(+0.38%)
Nov 12, 2015 88.89 89.08 88.89 88.93 2,843,413 +0.05(+0.06%)
Nov 11, 2015 88.84 88.92 88.80 88.88 1,941,462 -0.04(-0.05%)
Nov 10, 2015 88.90 89.08 88.80 88.92 1,739,772 +0.17(+0.19%)
Nov 09, 2015 88.63 88.89 88.61 88.75 3,820,884 -0.15(-0.17%)
Nov 06, 2015 88.96 89.03 88.79 88.91 3,518,352 -0.61(-0.68%)
Nov 05, 2015 89.57 89.60 89.39 89.51 1,842,456 -0.06(-0.07%)
Nov 04, 2015 89.69 89.83 89.49 89.57 2,291,178 -0.09(-0.10%)
Nov 03, 2015 89.83 89.88 89.62 89.67 2,301,339 -0.24(-0.26%)
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.