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 (%)
Nov 30, 2009 68.72 68.90 68.61 68.86 546,016 +0.11(+0.16%)
Nov 27, 2009 68.74 68.81 68.61 68.75 556,988 +0.31(+0.45%)
Nov 25, 2009 68.15 68.47 68.06 68.44 582,814 +0.23(+0.34%)
Nov 24, 2009 68.00 68.27 67.93 68.21 1,018,649 +0.35(+0.51%)
Nov 23, 2009 67.78 67.89 67.67 67.86 682,587 -0.10(-0.14%)
Nov 20, 2009 68.00 68.06 67.85 67.95 411,105 -0.01(-0.01%)
Nov 19, 2009 67.97 68.14 67.90 67.96 511,039 +0.08(+0.12%)
Nov 18, 2009 67.94 68.01 67.79 67.88 385,557 -0.17(-0.25%)
Nov 17, 2009 67.85 68.10 67.78 68.05 683,793 +0.15(+0.22%)
Nov 16, 2009 67.67 67.99 67.61 67.90 695,624 +0.36(+0.54%)
Nov 13, 2009 67.50 67.56 67.39 67.54 309,810 +0.05(+0.08%)
Nov 12, 2009 67.31 67.51 67.05 67.49 506,062 +0.02(+0.03%)
Nov 11, 2009 67.48 67.64 67.37 67.47 372,367 +0.19(+0.29%)
Nov 10, 2009 67.39 67.45 67.15 67.27 706,729 +0.05(+0.08%)
Nov 09, 2009 67.16 67.31 67.14 67.22 718,203 +0.03(+0.04%)
Nov 06, 2009 67.15 67.21 66.91 67.19 442,303 +0.20(+0.30%)
Nov 05, 2009 66.90 67.04 66.81 66.99 199,445 +0.01(+0.02%)
Nov 04, 2009 66.95 67.11 66.76 66.98 672,554 -0.19(-0.28%)
Nov 03, 2009 67.50 67.50 67.04 67.16 477,013 -0.16(-0.23%)
Nov 02, 2009 67.54 67.54 67.25 67.32 906,942 -0.75(-1.10%)
Oct 30, 2009 67.76 68.07 67.74 68.07 810,945 +0.50(+0.74%)
Oct 29, 2009 67.70 67.73 67.39 67.56 474,541 -0.33(-0.48%)
Oct 28, 2009 67.69 68.03 67.66 67.89 924,429 +0.21(+0.31%)
Oct 27, 2009 67.24 67.70 67.24 67.68 905,104 +0.58(+0.86%)
Oct 26, 2009 67.35 67.41 67.06 67.10 1,030,493 -0.39(-0.57%)
Oct 23, 2009 67.58 67.62 67.48 67.49 574,064 -0.33(-0.49%)
Oct 22, 2009 67.73 67.95 67.71 67.82 569,277 -0.20(-0.29%)
Oct 21, 2009 67.97 68.03 67.76 68.02 549,144 -0.16(-0.23%)
Oct 20, 2009 68.23 68.30 68.14 68.18 865,939 +0.16(+0.23%)
Oct 19, 2009 67.79 68.02 67.75 68.02 658,152 +0.10(+0.15%)
Oct 16, 2009 67.74 67.92 67.58 67.92 1,034,210 +0.31(+0.46%)
Oct 15, 2009 67.56 67.89 67.50 67.61 1,116,451 -0.22(-0.33%)
Oct 14, 2009 67.90 68.07 67.71 67.83 707,269 -0.47(-0.68%)
Oct 13, 2009 68.26 68.34 68.13 68.30 661,076 +0.16(+0.23%)
Oct 12, 2009 68.00 68.23 67.92 68.14 628,077 +0.20(+0.29%)
Oct 09, 2009 68.27 68.40 67.79 67.94 734,898 -0.66(-0.96%)
Oct 08, 2009 68.94 68.96 68.52 68.60 570,492 -0.25(-0.37%)
Oct 07, 2009 68.67 68.92 68.65 68.85 364,123 +0.44(+0.64%)
Oct 06, 2009 68.55 68.58 68.40 68.41 516,653 -0.22(-0.32%)
Oct 05, 2009 68.84 68.86 68.59 68.64 688,042 -0.01(-0.01%)
Oct 02, 2009 68.97 68.98 68.58 68.64 1,265,741 -0.03(-0.04%)
Oct 01, 2009 68.41 68.78 68.31 68.67 2,382,364 +0.33(+0.48%)
Sep 30, 2009 68.23 68.43 68.19 68.35 906,672 +0.05(+0.08%)
Sep 29, 2009 68.15 68.40 68.07 68.30 373,445 +0.16(+0.24%)
Sep 28, 2009 68.15 68.39 68.11 68.13 694,559 -0.07(-0.11%)
Sep 25, 2009 67.98 68.23 67.83 68.21 613,578 +0.27(+0.40%)
Sep 24, 2009 67.78 68.02 67.69 67.93 677,306 +0.19(+0.27%)
Sep 23, 2009 67.44 67.78 67.26 67.75 1,073,635 +0.15(+0.22%)
Sep 22, 2009 67.37 67.60 67.36 67.60 592,989 +0.18(+0.26%)
Sep 21, 2009 67.58 67.72 67.33 67.42 834,051 -0.04(-0.07%)
Sep 18, 2009 67.62 67.73 67.36 67.47 1,230,024 -0.36(-0.53%)
Sep 17, 2009 67.54 67.84 67.33 67.83 1,144,002 +0.41(+0.61%)
Sep 16, 2009 67.64 67.67 67.32 67.41 1,004,341 -0.13(-0.20%)
Sep 15, 2009 67.42 67.68 67.42 67.55 959,651 -0.14(-0.21%)
Sep 14, 2009 67.90 67.99 67.65 67.69 644,777 -0.40(-0.58%)
Sep 11, 2009 68.18 68.41 68.04 68.09 1,783,265 +0.20(+0.29%)
Sep 10, 2009 67.64 68.13 67.61 67.89 847,185 +0.50(+0.75%)
Sep 09, 2009 67.23 67.40 67.08 67.39 768,063 +0.06(+0.09%)
Sep 08, 2009 67.33 67.65 67.30 67.33 552,238 -0.16(-0.23%)
Sep 04, 2009 67.85 67.94 67.46 67.48 704,583 -0.41(-0.60%)
Sep 03, 2009 67.95 68.10 67.87 67.89 332,980 -0.24(-0.36%)
Sep 02, 2009 67.86 68.17 67.78 68.13 516,110 +0.37(+0.55%)
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.