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, 2016 90.40 90.60 90.29 90.37 3,916,450 -0.61(-0.67%)
Nov 29, 2016 90.73 91.01 90.67 90.98 2,032,455 +0.09(+0.10%)
Nov 28, 2016 90.77 90.92 90.68 90.89 2,882,509 +0.41(+0.46%)
Nov 25, 2016 90.59 90.63 90.35 90.47 1,104,378 -0.08(-0.09%)
Nov 23, 2016 90.55 90.55 90.55 0 -0.33(-0.36%)
Nov 22, 2016 90.91 91.07 90.79 90.88 2,032,109 +0.09(+0.09%)
Nov 21, 2016 90.78 90.91 90.68 90.79 1,589,022 +0.08(+0.09%)
Nov 18, 2016 91.09 91.19 90.62 90.71 4,768,142 -0.40(-0.44%)
Nov 17, 2016 91.37 91.42 91.05 91.12 2,910,927 -0.40(-0.44%)
Nov 16, 2016 91.24 91.58 91.24 91.52 3,221,411 +0.09(+0.09%)
Nov 15, 2016 91.43 91.60 91.37 91.44 1,620,957 +0.00(+0.00%)
Nov 14, 2016 91.44 91.78 91.24 91.44 4,372,259 -0.53(-0.58%)
Nov 11, 2016 92.34 92.41 91.93 91.97 2,891,921 -0.19(-0.20%)
Nov 10, 2016 92.44 92.75 92.14 92.16 6,342,444 -0.56(-0.60%)
Nov 09, 2016 93.72 93.72 92.65 92.71 7,432,644 -1.43(-1.52%)
Nov 08, 2016 94.50 94.53 94.11 94.15 1,377,003 -0.33(-0.35%)
Nov 07, 2016 94.53 94.59 94.45 94.48 3,049,246 -0.39(-0.42%)
Nov 04, 2016 94.70 94.92 94.68 94.88 1,979,873 +0.29(+0.31%)
Nov 03, 2016 94.51 94.63 94.45 94.59 799,692 -0.06(-0.06%)
Nov 02, 2016 94.53 94.81 94.47 94.65 1,695,820 +0.28(+0.30%)
Nov 01, 2016 94.09 94.54 94.04 94.36 2,334,152 +0.00(+0.00%)
Oct 31, 2016 94.39 94.42 94.27 94.36 5,148,361 +0.08(+0.08%)
Oct 28, 2016 94.18 94.36 94.14 94.28 1,531,680 +0.02(+0.02%)
Oct 27, 2016 94.27 94.31 94.07 94.27 4,278,894 -0.33(-0.34%)
Oct 26, 2016 94.66 94.70 94.56 94.59 1,325,757 -0.21(-0.22%)
Oct 25, 2016 94.69 94.94 94.67 94.80 857,466 -0.02(-0.02%)
Oct 24, 2016 95.00 95.00 94.70 94.81 1,050,668 -0.13(-0.14%)
Oct 21, 2016 94.98 94.98 94.81 94.94 666,125 +0.10(+0.11%)
Oct 20, 2016 95.06 95.06 94.81 94.84 1,142,964 -0.09(-0.09%)
Oct 19, 2016 94.75 94.99 94.75 94.93 1,474,584 +0.04(+0.05%)
Oct 18, 2016 94.57 94.88 94.57 94.88 1,731,403 +0.19(+0.20%)
Oct 17, 2016 94.58 94.77 94.58 94.69 1,738,804 +0.21(+0.22%)
Oct 14, 2016 94.54 94.79 94.46 94.49 2,455,531 -0.29(-0.31%)
Oct 13, 2016 94.75 94.90 94.74 94.78 1,386,166 +0.20(+0.21%)
Oct 12, 2016 94.51 94.59 94.39 94.58 1,210,430 +0.00(+0.00%)
Oct 11, 2016 94.59 94.75 94.48 94.58 2,265,773 -0.03(-0.03%)
Oct 10, 2016 94.65 94.65 94.46 94.61 1,244,496 -0.25(-0.26%)
Oct 07, 2016 94.81 94.93 94.63 94.86 1,867,518 +0.14(+0.14%)
Oct 06, 2016 94.81 94.97 94.70 94.72 1,839,900 -0.20(-0.21%)
Oct 05, 2016 95.09 95.12 94.81 94.92 1,738,562 -0.21(-0.23%)
Oct 04, 2016 95.45 95.53 95.12 95.13 4,606,737 -0.44(-0.46%)
Oct 03, 2016 95.77 95.79 95.55 95.57 3,439,287 -0.22(-0.23%)
Sep 30, 2016 96.04 96.07 95.65 95.79 2,025,947 -0.24(-0.25%)
Sep 29, 2016 95.80 96.18 95.74 96.03 1,299,243 +0.06(+0.06%)
Sep 28, 2016 96.06 96.15 95.94 95.97 689,695 -0.04(-0.04%)
Sep 27, 2016 96.13 96.13 95.92 96.01 1,818,814 +0.16(+0.17%)
Sep 26, 2016 95.71 95.94 95.69 95.85 892,291 +0.27(+0.29%)
Sep 23, 2016 95.49 95.64 95.47 95.58 1,112,497 +0.04(+0.04%)
Sep 22, 2016 95.42 95.65 95.39 95.53 1,182,346 +0.28(+0.30%)
Sep 21, 2016 95.00 95.30 94.89 95.25 1,294,405 +0.15(+0.16%)
Sep 20, 2016 95.06 95.23 95.03 95.10 1,375,657 +0.15(+0.15%)
Sep 19, 2016 95.03 95.11 94.95 94.95 572,725 -0.16(-0.17%)
Sep 16, 2016 95.12 95.18 95.00 95.12 973,645 +0.10(+0.11%)
Sep 15, 2016 94.94 95.08 94.76 95.01 1,172,795 +0.03(+0.03%)
Sep 14, 2016 94.79 95.11 94.79 94.99 1,240,517 +0.21(+0.23%)
Sep 13, 2016 95.19 95.20 94.56 94.77 2,328,490 -0.35(-0.37%)
Sep 12, 2016 94.94 95.20 94.90 95.12 1,689,531 +0.09(+0.09%)
Sep 09, 2016 95.15 95.17 95.00 95.04 1,986,785 -0.45(-0.48%)
Sep 08, 2016 95.78 95.87 95.38 95.49 1,503,491 -0.47(-0.49%)
Sep 07, 2016 96.05 96.12 95.91 95.96 977,380 +0.05(+0.05%)
Sep 06, 2016 95.44 95.98 95.40 95.91 1,499,639 +0.45(+0.47%)
Sep 02, 2016 95.53 95.47 95.47 95.47 1,810,438 -0.25(-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.