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 (%)
Apr 30, 2012 83.66 83.75 83.62 83.66 2,299,772 +0.07(+0.09%)
Apr 27, 2012 83.44 83.59 83.43 83.58 447,262 +0.09(+0.10%)
Apr 26, 2012 83.50 83.53 83.35 83.50 397,019 +0.28(+0.33%)
Apr 25, 2012 83.12 83.36 82.93 83.22 860,568 -0.10(-0.12%)
Apr 24, 2012 83.45 83.47 83.31 83.32 639,361 -0.21(-0.26%)
Apr 23, 2012 83.58 83.68 83.51 83.54 943,171 +0.17(+0.20%)
Apr 20, 2012 83.21 83.37 83.16 83.37 476,849 +0.01(+0.01%)
Apr 19, 2012 83.35 83.43 83.32 83.36 516,474 +0.09(+0.11%)
Apr 18, 2012 83.22 83.29 83.17 83.27 635,299 +0.17(+0.20%)
Apr 17, 2012 83.09 83.17 83.02 83.10 1,166,571 -0.09(-0.10%)
Apr 16, 2012 83.18 83.44 83.15 83.19 1,490,263 -0.02(-0.03%)
Apr 13, 2012 83.03 83.23 83.01 83.21 582,825 +0.50(+0.60%)
Apr 12, 2012 82.94 82.97 82.69 82.71 570,403 -0.17(-0.20%)
Apr 11, 2012 82.88 82.97 82.80 82.88 549,524 -0.32(-0.39%)
Apr 10, 2012 82.95 83.27 82.89 83.20 1,137,656 +0.39(+0.47%)
Apr 09, 2012 82.84 82.92 82.74 82.82 724,771 +0.84(+1.02%)
Apr 05, 2012 81.98 82.00 81.76 81.98 576,560 +0.36(+0.45%)
Apr 04, 2012 81.53 81.62 81.45 81.61 582,696 +0.41(+0.51%)
Apr 03, 2012 81.93 82.07 81.14 81.20 1,052,422 -0.60(-0.74%)
Apr 02, 2012 81.95 81.95 81.72 81.80 1,811,579 +0.20(+0.24%)
Mar 30, 2012 81.99 82.10 81.51 81.61 636,058 -0.40(-0.49%)
Mar 29, 2012 81.96 82.01 81.84 82.01 920,844 +0.34(+0.42%)
Mar 28, 2012 81.67 81.97 81.67 81.67 398,215 -0.14(-0.17%)
Mar 27, 2012 81.51 81.87 81.50 81.81 732,420 +0.45(+0.55%)
Mar 26, 2012 81.40 81.49 81.13 81.36 596,917 -0.09(-0.12%)
Mar 23, 2012 81.37 81.58 81.35 81.46 501,190 +0.30(+0.37%)
Mar 22, 2012 81.24 81.31 81.09 81.16 412,722 +0.10(+0.13%)
Mar 21, 2012 80.81 81.09 80.80 81.05 579,661 +0.41(+0.51%)
Mar 20, 2012 80.68 80.79 80.41 80.64 973,289 +0.04(+0.05%)
Mar 19, 2012 80.99 81.04 80.46 80.60 1,434,091 -0.50(-0.61%)
Mar 16, 2012 80.79 81.11 80.71 81.10 861,992 -0.02(-0.03%)
Mar 15, 2012 81.05 81.31 81.04 81.13 2,913,682 -0.03(-0.03%)
Mar 14, 2012 81.69 81.73 81.09 81.15 2,193,296 -0.94(-1.14%)
Mar 13, 2012 82.49 82.52 82.07 82.09 782,887 -0.59(-0.72%)
Mar 12, 2012 82.86 82.89 82.68 82.68 636,690 -0.02(-0.03%)
Mar 09, 2012 82.67 82.74 82.52 82.71 362,869 -0.06(-0.08%)
Mar 08, 2012 82.94 83.02 82.74 82.77 417,467 -0.24(-0.30%)
Mar 07, 2012 83.13 83.16 82.97 83.01 551,835 -0.16(-0.19%)
Mar 06, 2012 83.15 83.30 83.12 83.17 766,617 +0.35(+0.42%)
Mar 05, 2012 82.92 83.04 82.79 82.82 1,779,517 -0.17(-0.20%)
Mar 02, 2012 82.75 83.05 82.75 82.99 455,721 +0.33(+0.40%)
Mar 01, 2012 82.56 82.68 82.44 82.66 1,499,956 -0.27(-0.32%)
Feb 29, 2012 83.23 83.25 82.82 82.93 998,213 -0.33(-0.40%)
Feb 28, 2012 83.38 83.46 83.20 83.26 1,036,768 +0.04(+0.05%)
Feb 27, 2012 83.31 83.35 83.19 83.22 746,041 +0.28(+0.33%)
Feb 24, 2012 82.93 83.00 82.88 82.94 456,361 +0.06(+0.08%)
Feb 23, 2012 82.69 82.98 82.58 82.88 1,021,559 +0.12(+0.14%)
Feb 22, 2012 82.56 82.83 82.56 82.76 682,150 +0.32(+0.39%)
Feb 21, 2012 82.57 82.60 82.34 82.44 804,710 -0.30(-0.36%)
Feb 17, 2012 82.57 82.77 82.55 82.74 828,753 -0.09(-0.10%)
Feb 16, 2012 83.00 83.10 82.68 82.82 1,952,754 -0.38(-0.46%)
Feb 15, 2012 83.12 83.37 83.11 83.20 436,188 +0.06(+0.08%)
Feb 14, 2012 83.08 83.27 83.01 83.14 780,115 +0.17(+0.21%)
Feb 13, 2012 82.86 83.07 82.83 82.97 379,278 -0.06(-0.07%)
Feb 10, 2012 82.95 83.10 82.85 83.02 1,676,489 +0.47(+0.56%)
Feb 09, 2012 82.60 82.67 82.34 82.56 2,284,808 -0.19(-0.23%)
Feb 08, 2012 82.70 82.83 82.62 82.75 513,083 +0.04(+0.05%)
Feb 07, 2012 82.89 82.95 82.64 82.71 1,476,583 -0.54(-0.64%)
Feb 06, 2012 83.05 83.30 82.95 83.24 3,762,868 +0.23(+0.28%)
Feb 03, 2012 83.05 83.16 82.90 83.01 1,410,252 -0.66(-0.79%)
Feb 02, 2012 83.61 83.72 83.53 83.68 1,064,635 +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.