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 29, 2013 82.34 82.51 82.33 82.44 804,367 -0.05(-0.06%)
Nov 27, 2013 82.65 82.66 82.29 82.49 588,249 -0.19(-0.23%)
Nov 26, 2013 82.57 82.76 82.54 82.68 524,684 +0.18(+0.22%)
Nov 25, 2013 82.40 82.57 82.38 82.50 601,206 +0.06(+0.08%)
Nov 22, 2013 82.28 82.46 82.25 82.44 996,484 +0.24(+0.29%)
Nov 21, 2013 81.96 82.24 81.85 82.20 992,610 +0.07(+0.09%)
Nov 20, 2013 82.60 82.78 82.10 82.13 1,927,459 -0.45(-0.55%)
Nov 19, 2013 82.73 82.78 82.56 82.58 689,781 -0.31(-0.37%)
Nov 18, 2013 82.65 82.91 82.65 82.89 3,507,792 +0.29(+0.35%)
Nov 15, 2013 82.67 82.69 82.53 82.60 443,029 -0.06(-0.08%)
Nov 14, 2013 82.33 82.69 82.33 82.66 856,154 +0.74(+0.90%)
Nov 12, 2013 81.96 82.09 81.87 81.93 1,297,643 -0.07(-0.09%)
Nov 11, 2013 82.09 82.10 82.00 82.00 177,636 -0.04(-0.05%)
Nov 08, 2013 82.15 82.21 82.01 82.04 3,080,739 -0.93(-1.12%)
Nov 07, 2013 82.83 83.04 82.80 82.97 511,935 +0.22(+0.26%)
Nov 06, 2013 82.63 82.78 82.63 82.75 854,425 +0.25(+0.30%)
Nov 05, 2013 82.64 82.69 82.43 82.50 810,243 -0.37(-0.45%)
Nov 04, 2013 82.87 82.95 82.83 82.87 538,971 +0.16(+0.20%)
Nov 01, 2013 83.00 83.04 82.69 82.71 838,920 -0.46(-0.55%)
Oct 31, 2013 83.46 83.48 83.02 83.17 1,103,157 -0.10(-0.12%)
Oct 30, 2013 83.54 83.70 83.18 83.27 2,165,697 -0.22(-0.26%)
Oct 29, 2013 83.30 83.49 83.28 83.49 339,299 +0.11(+0.14%)
Oct 28, 2013 83.38 83.47 83.34 83.38 742,170 -0.08(-0.10%)
Oct 25, 2013 83.38 83.49 83.36 83.46 682,914 +0.15(+0.17%)
Oct 24, 2013 83.55 83.56 83.30 83.31 730,394 -0.17(-0.20%)
Oct 23, 2013 83.39 83.63 83.39 83.48 346,688 +0.14(+0.17%)
Oct 22, 2013 83.17 83.35 83.15 83.33 598,835 +0.57(+0.69%)
Oct 21, 2013 82.79 82.80 82.65 82.76 397,450 -0.06(-0.07%)
Oct 18, 2013 82.91 82.94 82.79 82.82 719,782 +0.01(+0.01%)
Oct 17, 2013 82.65 82.90 82.60 82.81 3,644,967 +0.47(+0.57%)
Oct 16, 2013 81.86 82.35 81.76 82.34 2,890,273 +0.40(+0.48%)
Oct 15, 2013 82.09 82.13 81.89 81.94 454,720 +0.02(+0.02%)
Oct 14, 2013 82.20 82.31 81.86 81.93 226,277 -0.28(-0.33%)
Oct 11, 2013 82.31 82.43 82.16 82.20 1,050,193 +0.12(+0.15%)
Oct 10, 2013 81.97 82.14 81.91 82.08 801,860 -0.18(-0.22%)
Oct 09, 2013 82.40 82.43 82.19 82.26 625,674 -0.15(-0.18%)
Oct 08, 2013 82.40 82.57 82.32 82.40 1,010,721 -0.04(-0.05%)
Oct 07, 2013 82.61 82.63 82.41 82.44 561,389 +0.07(+0.09%)
Oct 04, 2013 82.50 82.53 82.27 82.37 1,434,133 -0.23(-0.27%)
Oct 03, 2013 82.43 82.79 82.39 82.60 798,325 +0.11(+0.14%)
Oct 02, 2013 82.46 82.69 82.45 82.48 988,211 +0.14(+0.17%)
Oct 01, 2013 82.44 82.48 82.29 82.35 2,392,950 -0.18(-0.22%)
Sep 30, 2013 82.49 82.53 82.31 82.53 4,683,176 +0.14(+0.17%)
Sep 27, 2013 82.31 82.56 82.31 82.39 2,906,713 +0.11(+0.14%)
Sep 26, 2013 82.26 82.34 82.17 82.28 702,925 -0.17(-0.21%)
Sep 25, 2013 82.20 82.47 82.17 82.45 705,004 +0.22(+0.27%)
Sep 24, 2013 82.01 82.28 81.96 82.23 1,422,523 +0.30(+0.36%)
Sep 23, 2013 81.71 81.94 81.71 81.93 2,478,465 +0.31(+0.38%)
Sep 20, 2013 81.60 81.75 81.50 81.63 371,900 +0.08(+0.10%)
Sep 19, 2013 81.82 81.82 80.83 81.54 1,970,532 -0.28(-0.35%)
Sep 18, 2013 80.74 82.03 80.49 81.83 1,660,194 +1.00(+1.24%)
Sep 17, 2013 80.87 80.87 80.66 80.83 1,167,137 +0.16(+0.20%)
Sep 16, 2013 81.19 81.17 80.63 80.66 2,316,367 +0.18(+0.22%)
Sep 13, 2013 80.40 80.57 80.38 80.49 1,443,201 +0.11(+0.13%)
Sep 12, 2013 80.60 80.68 80.35 80.38 985,780 +0.01(+0.01%)
Sep 11, 2013 80.23 80.39 80.02 80.37 1,095,320 +0.40(+0.50%)
Sep 10, 2013 80.06 80.24 79.97 79.97 2,344,894 -0.37(-0.46%)
Sep 09, 2013 80.49 80.53 80.30 80.34 945,579 +0.16(+0.20%)
Sep 06, 2013 80.27 80.49 80.05 80.18 1,279,142 +0.48(+0.61%)
Sep 05, 2013 80.04 80.11 79.69 79.69 2,131,353 -0.61(-0.76%)
Sep 04, 2013 80.62 80.66 80.25 80.31 1,020,016 -0.27(-0.33%)
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.