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 (%)
Feb 27, 2009 69.60 69.76 69.23 69.36 0 -0.06(-0.09%)
Feb 26, 2009 69.43 69.60 69.30 69.42 303,688 -0.18(-0.26%)
Feb 25, 2009 70.20 70.39 69.53 69.60 579,334 -0.64(-0.91%)
Feb 24, 2009 70.61 70.88 70.18 70.23 752,675 -0.27(-0.38%)
Feb 23, 2009 70.17 70.53 70.06 70.50 595,376 +0.07(+0.09%)
Feb 20, 2009 70.65 70.94 70.39 70.43 457,818 +0.20(+0.28%)
Feb 19, 2009 69.97 70.51 69.97 70.23 309,780 -0.39(-0.56%)
Feb 18, 2009 71.14 71.17 70.55 70.63 570,725 -0.52(-0.73%)
Feb 17, 2009 70.71 71.19 70.71 71.14 562,755 +1.18(+1.68%)
Feb 13, 2009 70.23 70.32 69.86 69.97 410,904 -0.55(-0.79%)
Feb 12, 2009 70.72 70.87 70.45 70.52 513,385 -0.02(-0.03%)
Feb 11, 2009 70.19 70.66 70.16 70.54 428,112 +0.54(+0.77%)
Feb 10, 2009 69.63 70.18 69.54 70.00 591,085 +0.92(+1.34%)
Feb 09, 2009 69.20 69.24 68.90 69.08 632,820 -0.14(-0.20%)
Feb 06, 2009 69.55 69.58 69.18 69.22 901,436 -0.42(-0.61%)
Feb 05, 2009 69.58 69.89 69.36 69.64 867,315 +0.16(+0.23%)
Feb 04, 2009 69.66 69.74 69.18 69.48 439,102 -0.36(-0.51%)
Feb 03, 2009 70.17 70.25 69.70 69.83 589,147 -0.61(-0.86%)
Feb 02, 2009 70.15 70.57 69.90 70.44 469,658 +0.37(+0.53%)
Jan 30, 2009 70.31 70.40 70.01 70.07 0 -0.03(-0.04%)
Jan 29, 2009 70.67 70.84 69.91 70.10 440,431 -0.93(-1.31%)
Jan 28, 2009 71.59 71.64 70.72 71.03 359,751 -0.46(-0.64%)
Jan 27, 2009 70.97 71.59 70.92 71.48 363,927 +0.47(+0.66%)
Jan 26, 2009 70.92 71.11 70.71 71.02 438,971 -0.18(-0.25%)
Jan 23, 2009 70.93 71.20 70.71 71.20 489,068 +0.01(+0.02%)
Jan 22, 2009 71.57 71.60 70.96 71.18 354,794 -0.47(-0.66%)
Jan 21, 2009 71.85 72.18 71.49 71.65 654,153 -0.64(-0.89%)
Jan 20, 2009 71.63 72.55 71.59 72.30 482,639 -0.11(-0.15%)
Jan 16, 2009 72.18 72.88 72.12 72.41 390,256 -0.67(-0.92%)
Jan 15, 2009 73.23 73.34 72.95 73.08 560,289 -0.06(-0.08%)
Jan 14, 2009 73.05 73.42 73.03 73.14 433,909 +0.41(+0.56%)
Jan 13, 2009 72.50 72.78 72.45 72.73 213,111 +0.05(+0.07%)
Jan 12, 2009 72.05 72.74 72.02 72.68 1,010,437 +0.45(+0.62%)
Jan 09, 2009 71.77 72.47 71.77 72.23 376,611 +0.33(+0.46%)
Jan 08, 2009 71.78 72.16 71.67 71.90 354,808 +0.19(+0.27%)
Jan 07, 2009 71.58 71.88 71.44 71.71 400,919 +0.01(+0.02%)
Jan 06, 2009 71.19 71.83 71.03 71.69 1,217,400 -0.04(-0.06%)
Jan 05, 2009 71.56 71.99 71.37 71.74 1,869,684 -0.13(-0.18%)
Jan 02, 2009 73.09 73.23 71.73 71.86 0 -1.04(-1.43%)
Jan 01, 2009 73.53 73.68 72.66 72.91 0 +0.00(+0.00%)
Dec 31, 2008 73.53 73.68 72.66 72.91 546,750 -0.81(-1.10%)
Dec 30, 2008 73.42 73.73 73.33 73.72 271,962 +0.10(+0.14%)
Dec 29, 2008 73.59 73.93 73.53 73.62 286,321 -0.11(-0.15%)
Dec 26, 2008 73.63 73.73 73.40 73.73 244,693 +0.39(+0.53%)
Dec 24, 2008 73.37 73.58 73.29 73.33 174,552 -0.07(-0.10%)
Dec 23, 2008 73.33 73.66 73.25 73.41 438,542 -0.04(-0.05%)
Dec 22, 2008 73.67 73.79 73.36 73.45 1,086,748 -0.19(-0.26%)
Dec 19, 2008 73.58 73.98 73.58 73.64 808,170 -0.24(-0.33%)
Dec 18, 2008 73.96 74.22 73.75 73.88 645,473 +0.50(+0.68%)
Dec 17, 2008 73.83 74.01 73.26 73.39 903,024 +0.50(+0.68%)
Dec 16, 2008 71.80 72.98 71.51 72.89 548,612 +1.14(+1.59%)
Dec 15, 2008 71.65 71.95 71.56 71.75 444,381 +0.16(+0.22%)
Dec 12, 2008 71.39 71.60 70.66 71.60 380,099 +0.20(+0.28%)
Dec 11, 2008 71.06 71.45 70.76 71.40 442,573 +0.43(+0.60%)
Dec 10, 2008 70.66 70.97 70.50 70.97 995,970 -0.07(-0.09%)
Dec 09, 2008 70.57 71.19 70.34 71.03 1,921,381 +0.60(+0.85%)
Dec 08, 2008 70.66 70.82 70.34 70.43 707,275 -0.27(-0.38%)
Dec 05, 2008 71.22 71.52 70.60 70.70 753,419 -0.75(-1.06%)
Dec 04, 2008 71.16 71.62 70.94 71.45 599,768 +0.44(+0.63%)
Dec 03, 2008 71.03 71.12 70.44 71.01 475,924 +0.11(+0.16%)
Dec 02, 2008 70.49 70.94 70.42 70.90 375,999 +0.37(+0.52%)
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.