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 28, 2014 87.83 87.93 87.77 87.93 443,578 +0.34(+0.39%)
Nov 26, 2014 87.62 87.59 87.59 87.59 632,000 +0.15(+0.17%)
Nov 25, 2014 87.18 87.46 87.15 87.44 1,503,152 +0.22(+0.25%)
Nov 24, 2014 86.97 87.23 86.93 87.22 16,669,495 +0.10(+0.11%)
Nov 21, 2014 86.97 87.12 86.95 87.12 1,033,586 +0.17(+0.20%)
Nov 20, 2014 87.12 87.12 86.85 86.95 980,039 +0.16(+0.18%)
Nov 19, 2014 86.79 87.03 86.75 86.79 676,298 -0.23(-0.27%)
Nov 18, 2014 86.95 87.05 86.92 87.02 616,051 +0.10(+0.11%)
Nov 17, 2014 87.15 87.15 86.87 86.92 599,612 -0.10(-0.11%)
Nov 14, 2014 86.73 87.07 86.69 87.02 760,632 +0.18(+0.21%)
Nov 13, 2014 86.81 86.90 86.71 86.84 897,850 +0.14(+0.16%)
Nov 12, 2014 86.93 86.99 86.68 86.70 795,015 -0.03(-0.04%)
Nov 11, 2014 86.73 86.75 86.63 86.73 1,474,428 +0.01(+0.01%)
Nov 10, 2014 87.07 87.07 86.72 86.73 1,724,495 -0.36(-0.41%)
Nov 07, 2014 86.75 87.09 86.74 87.08 1,200,767 +0.55(+0.64%)
Nov 06, 2014 86.63 86.77 86.52 86.53 1,239,193 -0.27(-0.31%)
Nov 05, 2014 86.64 86.80 86.63 86.79 1,304,031 +0.02(+0.03%)
Nov 04, 2014 86.84 86.98 86.73 86.77 4,655,400 -0.01(-0.01%)
Nov 03, 2014 86.69 86.82 86.49 86.78 2,836,764 -0.03(-0.04%)
Oct 31, 2014 86.89 86.92 86.70 86.81 1,072,989 -0.14(-0.16%)
Oct 30, 2014 87.02 87.15 86.91 86.95 1,649,521 +0.09(+0.10%)
Oct 29, 2014 87.03 87.08 86.58 86.86 1,757,919 -0.29(-0.33%)
Oct 28, 2014 87.27 87.30 87.10 87.15 933,450 -0.21(-0.25%)
Oct 27, 2014 87.25 87.27 87.27 87.36 1,055,572 +0.09(+0.10%)
Oct 24, 2014 87.29 87.47 87.22 87.27 821,246 +0.07(+0.09%)
Oct 23, 2014 87.31 87.35 87.05 87.20 1,550,550 -0.36(-0.42%)
Oct 22, 2014 87.49 87.58 87.39 87.56 1,151,537 -0.02(-0.03%)
Oct 21, 2014 87.62 87.78 87.54 87.58 2,387,161 -0.24(-0.27%)
Oct 20, 2014 87.94 87.96 87.75 87.82 1,889,892 +0.12(+0.14%)
Oct 17, 2014 87.73 87.83 87.52 87.70 1,383,215 -0.26(-0.29%)
Oct 16, 2014 88.64 88.71 87.82 87.96 2,161,542 -0.24(-0.27%)
Oct 15, 2014 87.70 90.00 87.99 88.20 2,657,669 +0.50(+0.57%)
Oct 14, 2014 87.54 87.73 87.43 87.70 2,657,580 +0.17(+0.20%)
Oct 13, 2014 87.22 87.57 87.15 87.53 2,509,546 +0.45(+0.52%)
Oct 10, 2014 86.87 87.11 86.82 87.07 5,656,176 +0.34(+0.39%)
Oct 09, 2014 86.82 86.94 86.72 86.73 7,074,868 -0.15(-0.17%)
Oct 08, 2014 86.63 86.90 86.37 86.88 3,268,716 +0.31(+0.35%)
Oct 07, 2014 86.34 86.61 86.25 86.58 1,729,729 +0.50(+0.59%)
Oct 06, 2014 85.94 86.18 85.87 86.07 1,453,801 +0.14(+0.16%)
Oct 03, 2014 85.74 85.94 85.64 85.93 1,402,331 -0.02(-0.03%)
Oct 02, 2014 86.17 86.28 85.94 85.96 2,521,361 -0.26(-0.30%)
Oct 01, 2014 85.83 86.22 85.83 86.21 4,047,958 +0.72(+0.84%)
Sep 30, 2014 85.48 85.62 85.43 85.49 1,872,118 -0.07(-0.09%)
Sep 29, 2014 85.59 85.63 85.51 85.57 2,841,532 +0.27(+0.32%)
Sep 26, 2014 85.38 85.39 85.20 85.30 867,975 -0.18(-0.21%)
Sep 25, 2014 85.19 85.49 85.19 85.48 483,558 +0.41(+0.48%)
Sep 24, 2014 85.26 85.32 85.04 85.07 588,159 -0.24(-0.28%)
Sep 23, 2014 85.20 85.30 85.12 85.30 1,167,993 +0.18(+0.21%)
Sep 22, 2014 85.02 85.17 84.97 85.12 2,342,297 +0.18(+0.21%)
Sep 19, 2014 84.76 84.97 84.64 84.94 1,115,800 +0.32(+0.38%)
Sep 18, 2014 84.68 84.69 84.53 84.62 674,814 -0.06(-0.07%)
Sep 17, 2014 85.02 85.21 84.67 84.68 3,278,063 -0.21(-0.25%)
Sep 16, 2014 85.02 85.11 84.88 84.89 30,274,080 -0.02(-0.03%)
Sep 15, 2014 84.88 84.96 84.84 84.92 1,824,578 +0.16(+0.18%)
Sep 12, 2014 84.88 84.93 84.72 84.76 2,640,287 -0.32(-0.38%)
Sep 11, 2014 85.31 85.36 85.07 85.08 1,484,493 -0.11(-0.13%)
Sep 10, 2014 85.26 85.29 85.17 85.19 1,589,873 -0.21(-0.25%)
Sep 09, 2014 85.42 85.52 85.36 85.40 1,461,534 -0.20(-0.23%)
Sep 08, 2014 85.92 85.95 85.54 85.60 1,625,241 -0.09(-0.11%)
Sep 05, 2014 85.96 85.98 85.65 85.69 1,331,287 +0.02(+0.03%)
Sep 04, 2014 85.87 85.94 85.64 85.67 2,417,201 -0.31(-0.36%)
Sep 03, 2014 85.75 86.01 85.70 85.97 1,765,804 +0.12(+0.14%)
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.