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 (%)
Mar 31, 2017 91.14 91.22 91.07 91.19 1,966,697 +0.18(+0.20%)
Mar 30, 2017 91.22 91.23 90.99 91.01 1,722,605 -0.26(-0.28%)
Mar 29, 2017 91.16 91.30 91.16 91.27 2,154,155 +0.26(+0.28%)
Mar 28, 2017 91.42 91.42 91.00 91.01 1,571,064 -0.31(-0.34%)
Mar 27, 2017 91.48 91.51 91.26 91.32 3,026,785 +0.22(+0.25%)
Mar 24, 2017 91.02 91.21 90.98 91.10 2,941,144 +0.05(+0.06%)
Mar 23, 2017 91.19 91.23 90.89 91.04 2,992,834 -0.09(-0.10%)
Mar 22, 2017 91.14 91.31 91.06 91.14 2,583,702 +0.17(+0.19%)
Mar 21, 2017 90.60 91.00 90.60 90.97 1,629,168 +0.30(+0.33%)
Mar 20, 2017 90.46 90.69 90.46 90.67 1,567,216 +0.22(+0.25%)
Mar 17, 2017 90.32 90.53 90.30 90.45 1,374,075 +0.24(+0.27%)
Mar 16, 2017 90.24 90.35 90.18 90.21 3,184,161 -0.25(-0.28%)
Mar 15, 2017 89.81 90.46 89.75 90.46 4,286,419 +0.79(+0.88%)
Mar 14, 2017 89.62 89.76 89.60 89.67 1,001,172 +0.09(+0.11%)
Mar 13, 2017 89.65 89.75 89.55 89.58 1,554,574 -0.22(-0.25%)
Mar 10, 2017 89.80 89.83 89.60 89.80 1,543,482 +0.19(+0.21%)
Mar 09, 2017 89.77 89.80 89.56 89.61 2,689,728 -0.25(-0.28%)
Mar 08, 2017 89.75 89.95 89.73 89.86 2,770,621 -0.30(-0.34%)
Mar 07, 2017 90.19 90.23 90.12 90.16 1,848,353 -0.13(-0.14%)
Mar 06, 2017 90.33 90.34 90.19 90.29 1,622,953 -0.02(-0.02%)
Mar 03, 2017 90.25 90.32 90.04 90.31 2,905,198 +0.09(+0.10%)
Mar 02, 2017 90.30 90.34 90.10 90.22 2,342,832 -0.26(-0.29%)
Mar 01, 2017 90.43 90.50 90.38 90.48 2,604,163 -0.63(-0.70%)
Feb 28, 2017 91.20 91.34 91.10 91.12 2,878,511 -0.04(-0.05%)
Feb 27, 2017 91.41 91.42 91.11 91.16 3,817,810 -0.33(-0.36%)
Feb 24, 2017 91.37 91.56 91.26 91.49 3,103,971 +0.42(+0.46%)
Feb 23, 2017 90.99 91.06 90.93 91.06 2,136,596 +0.24(+0.27%)
Feb 22, 2017 90.87 90.92 90.52 90.82 3,261,391 +0.15(+0.16%)
Feb 21, 2017 90.50 90.80 90.49 90.68 3,284,498 -0.04(-0.05%)
Feb 17, 2017 90.72 90.72 90.72 0 +0.24(+0.27%)
Feb 16, 2017 90.21 90.56 90.21 90.48 2,852,159 +0.36(+0.40%)
Feb 15, 2017 89.98 90.18 89.97 90.12 3,189,685 -0.17(-0.19%)
Feb 14, 2017 90.57 90.64 90.09 90.29 2,687,871 -0.33(-0.36%)
Feb 13, 2017 90.56 90.63 90.45 90.62 1,211,918 -0.14(-0.15%)
Feb 10, 2017 90.62 90.82 90.62 90.75 1,908,961 -0.06(-0.07%)
Feb 09, 2017 91.36 91.19 90.80 90.81 1,774,213 -0.54(-0.59%)
Feb 08, 2017 91.42 91.13 91.36 3,689,747 +0.37(+0.41%)
Feb 07, 2017 90.77 91.15 90.71 90.99 1,786,302 +0.16(+0.18%)
Feb 06, 2017 90.76 90.91 90.55 90.82 1,739,812 +0.43(+0.48%)
Feb 03, 2017 90.56 90.75 90.23 90.39 1,984,076 +0.07(+0.08%)
Feb 02, 2017 90.58 90.64 90.31 90.32 1,650,540 +0.03(+0.04%)
Feb 01, 2017 90.18 90.43 90.03 90.29 2,382,873 -0.17(-0.19%)
Jan 31, 2017 90.24 90.61 90.24 90.46 1,639,352 +0.31(+0.34%)
Jan 30, 2017 90.19 90.36 90.15 90.15 2,217,236 -0.03(-0.03%)
Jan 27, 2017 90.12 90.25 90.11 90.18 2,653,666 +0.11(+0.12%)
Jan 26, 2017 89.91 90.09 89.71 90.07 2,569,766 +0.12(+0.13%)
Jan 25, 2017 90.03 90.14 89.82 89.95 2,108,809 -0.45(-0.50%)
Jan 24, 2017 90.54 90.66 90.27 90.39 1,560,700 -0.34(-0.38%)
Jan 23, 2017 90.43 90.91 90.28 90.74 1,997,615 +0.47(+0.52%)
Jan 20, 2017 90.11 90.35 89.97 90.26 1,517,096 +0.04(+0.05%)
Jan 19, 2017 90.27 90.32 90.04 90.22 2,136,664 -0.34(-0.38%)
Jan 18, 2017 90.94 91.01 90.53 90.57 4,227,446 -0.65(-0.71%)
Jan 17, 2017 91.25 91.31 91.05 91.21 1,923,956 +0.46(+0.50%)
Jan 13, 2017 90.75 90.75 90.75 0 -0.20(-0.22%)
Jan 12, 2017 91.13 91.30 90.93 90.95 1,793,753 +0.05(+0.06%)
Jan 11, 2017 90.85 91.22 90.69 90.90 2,129,445 +0.10(+0.11%)
Jan 10, 2017 90.80 90.94 90.75 90.80 1,570,877 -0.04(-0.05%)
Jan 09, 2017 90.82 90.88 90.72 90.84 1,480,656 +0.34(+0.38%)
Jan 06, 2017 90.57 90.74 90.46 90.50 1,859,681 -0.41(-0.45%)
Jan 05, 2017 90.51 91.00 90.44 90.91 3,883,694 +0.59(+0.65%)
Jan 04, 2017 90.19 90.36 90.09 90.32 1,768,556 +0.10(+0.11%)
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.