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, 2015 90.08 90.33 90.02 90.32 2,564,663 +0.23(+0.26%)
Mar 30, 2015 90.13 90.20 89.97 90.09 2,421,262 -0.01(-0.01%)
Mar 27, 2015 89.92 90.17 89.92 90.10 2,991,064 +0.35(+0.39%)
Mar 26, 2015 90.12 90.12 89.67 89.75 1,114,013 -0.51(-0.56%)
Mar 25, 2015 90.66 90.70 90.26 90.26 1,488,209 -0.39(-0.43%)
Mar 24, 2015 90.38 90.65 90.31 90.65 701,376 +0.28(+0.30%)
Mar 23, 2015 90.34 90.42 90.17 90.37 954,178 +0.12(+0.13%)
Mar 20, 2015 90.19 90.26 90.10 90.26 1,433,720 +0.37(+0.41%)
Mar 19, 2015 90.11 90.24 89.77 89.89 1,182,761 -0.43(-0.47%)
Mar 18, 2015 89.54 90.40 89.27 90.32 2,356,312 +1.03(+1.15%)
Mar 17, 2015 89.31 89.33 89.18 89.29 922,179 +0.18(+0.21%)
Mar 16, 2015 89.13 89.25 88.96 89.11 767,236 +0.31(+0.35%)
Mar 13, 2015 88.84 89.11 88.75 88.80 1,016,256 -0.13(-0.15%)
Mar 12, 2015 89.17 89.22 88.79 88.93 1,100,210 +0.08(+0.09%)
Mar 11, 2015 88.66 88.92 88.61 88.85 1,134,873 +0.16(+0.18%)
Mar 10, 2015 88.71 88.82 88.57 88.69 1,571,104 +0.38(+0.42%)
Mar 09, 2015 88.25 88.32 88.12 88.32 1,461,785 +0.41(+0.46%)
Mar 06, 2015 88.20 88.22 87.87 87.91 2,080,843 -0.91(-1.02%)
Mar 05, 2015 88.78 88.96 88.63 88.82 2,703,925 +0.05(+0.06%)
Mar 04, 2015 88.86 88.70 88.64 88.77 2,245,391 +0.07(+0.08%)
Mar 03, 2015 88.87 88.99 88.67 88.70 1,469,254 -0.19(-0.22%)
Mar 02, 2015 89.48 89.51 88.87 88.89 12,325,136 -0.67(-0.74%)
Feb 27, 2015 89.45 89.59 89.22 89.56 3,487,623 +0.32(+0.35%)
Feb 26, 2015 89.64 89.72 89.23 89.24 1,040,758 -0.53(-0.59%)
Feb 25, 2015 89.67 89.82 89.54 89.77 715,506 +0.08(+0.09%)
Feb 24, 2015 88.97 89.70 88.78 89.69 1,419,373 +0.59(+0.66%)
Feb 23, 2015 88.93 89.12 88.90 89.10 983,437 +0.41(+0.46%)
Feb 20, 2015 89.05 89.20 88.51 88.69 2,275,263 -0.05(-0.06%)
Feb 19, 2015 88.88 89.07 88.66 88.74 1,754,169 -0.22(-0.25%)
Feb 18, 2015 88.61 89.20 88.52 88.97 9,861,159 +0.42(+0.48%)
Feb 17, 2015 89.07 89.15 88.40 88.54 2,608,308 -0.63(-0.71%)
Feb 13, 2015 89.44 89.17 89.17 89.17 1,565,369 -0.30(-0.33%)
Feb 12, 2015 89.42 89.69 89.41 89.47 2,217,720 +0.03(+0.04%)
Feb 11, 2015 89.57 89.65 89.29 89.44 1,545,730 -0.03(-0.04%)
Feb 10, 2015 89.55 89.64 89.41 89.47 1,495,807 -0.22(-0.25%)
Feb 09, 2015 90.02 90.03 89.69 89.70 1,922,783 -0.04(-0.05%)
Feb 06, 2015 90.16 90.25 89.73 89.74 2,423,903 -1.02(-1.12%)
Feb 05, 2015 90.88 90.91 90.66 90.76 1,673,957 -0.33(-0.37%)
Feb 04, 2015 90.66 91.14 90.59 91.09 1,989,763 +0.15(+0.16%)
Feb 03, 2015 91.30 91.30 90.93 90.94 1,761,081 -0.77(-0.84%)
Feb 02, 2015 91.48 91.85 91.46 91.71 13,875,686 -0.11(-0.13%)
Jan 30, 2015 91.80 91.86 91.43 91.83 2,672,421 +0.80(+0.88%)
Jan 29, 2015 91.10 91.20 90.89 91.03 1,677,502 -0.32(-0.35%)
Jan 28, 2015 90.69 91.48 90.69 91.35 4,028,631 +0.70(+0.77%)
Jan 27, 2015 91.03 91.13 90.56 90.66 1,039,270 +0.12(+0.14%)
Jan 26, 2015 90.67 90.76 90.45 90.53 1,861,511 -0.21(-0.23%)
Jan 23, 2015 90.48 90.77 90.48 90.74 1,502,715 +0.59(+0.65%)
Jan 22, 2015 90.60 90.62 90.04 90.15 1,602,089 -0.22(-0.25%)
Jan 21, 2015 90.86 90.98 90.33 90.37 2,766,811 -0.43(-0.48%)
Jan 20, 2015 90.78 91.09 90.67 90.81 1,620,740 +0.21(+0.23%)
Jan 16, 2015 91.07 91.15 90.59 90.60 2,033,548 -0.67(-0.74%)
Jan 15, 2015 90.55 91.29 90.49 91.27 1,654,291 +0.77(+0.85%)
Jan 14, 2015 90.71 90.83 90.44 90.50 1,860,961 +0.42(+0.46%)
Jan 13, 2015 89.90 90.24 89.81 90.08 1,250,559 +0.08(+0.09%)
Jan 12, 2015 89.78 90.07 89.73 90.00 3,251,641 +0.32(+0.35%)
Jan 09, 2015 89.35 89.79 89.26 89.68 1,333,689 +0.44(+0.49%)
Jan 08, 2015 89.32 89.35 89.14 89.24 2,011,695 -0.37(-0.41%)
Jan 07, 2015 89.37 89.72 89.26 89.61 1,875,686 -0.02(-0.02%)
Jan 06, 2015 89.40 90.10 89.32 89.63 2,275,622 +0.60(+0.67%)
Jan 05, 2015 88.64 89.09 88.60 89.03 1,831,905 +0.54(+0.61%)
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.