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 (%)
Jun 30, 2014 85.02 85.08 84.87 84.99 1,546,065 +0.07(+0.08%)
Jun 27, 2014 85.03 85.12 84.93 84.93 1,137,260 +0.00(+0.00%)
Jun 26, 2014 84.86 85.02 84.85 84.93 1,002,087 +0.22(+0.26%)
Jun 25, 2014 84.85 84.90 84.68 84.71 1,191,272 +0.08(+0.10%)
Jun 24, 2014 84.50 84.62 84.35 84.62 540,799 +0.34(+0.41%)
Jun 23, 2014 84.45 84.49 84.28 84.28 931,262 -0.06(-0.07%)
Jun 20, 2014 84.17 84.35 84.13 84.34 703,168 +0.10(+0.12%)
Jun 19, 2014 84.58 84.65 84.16 84.24 1,285,621 -0.21(-0.25%)
Jun 18, 2014 84.21 84.45 84.04 84.45 1,793,900 +0.44(+0.53%)
Jun 17, 2014 84.21 84.24 83.99 84.01 40,542,688 -0.35(-0.42%)
Jun 16, 2014 84.37 84.48 84.30 84.36 1,707,333 +0.00(+0.00%)
Jun 13, 2014 84.14 84.47 84.13 84.36 917,508 -0.16(-0.19%)
Jun 12, 2014 84.23 84.57 84.16 84.53 1,607,976 +0.33(+0.39%)
Jun 11, 2014 84.17 84.28 84.08 84.20 992,657 +0.11(+0.14%)
Jun 10, 2014 84.13 84.16 84.03 84.08 1,471,065 -0.27(-0.32%)
Jun 06, 2014 84.60 84.68 84.33 84.35 1,146,261 -0.07(-0.08%)
Jun 05, 2014 84.26 84.52 84.26 84.42 1,931,943 +0.12(+0.15%)
Jun 04, 2014 84.44 84.45 84.25 84.30 1,909,094 -0.07(-0.08%)
Jun 03, 2014 84.67 84.67 84.35 84.36 1,905,468 -0.43(-0.50%)
Jun 02, 2014 84.95 85.08 84.71 84.79 2,477,209 -0.39(-0.46%)
May 30, 2014 85.12 85.28 85.01 85.18 1,101,541 -0.07(-0.08%)
May 29, 2014 85.45 85.63 85.24 85.24 919,355 -0.11(-0.12%)
May 28, 2014 85.16 85.41 85.15 85.35 1,181,921 +0.47(+0.55%)
May 27, 2014 84.79 84.90 84.65 84.88 1,217,036 +0.02(+0.03%)
May 23, 2014 84.81 84.86 84.86 84.86 594,251 +0.25(+0.29%)
May 22, 2014 84.73 84.77 84.61 84.61 585,305 -0.16(-0.19%)
May 21, 2014 84.71 84.79 84.61 84.78 1,064,226 -0.13(-0.15%)
May 20, 2014 84.70 85.00 84.70 84.91 42,437,928 +0.25(+0.29%)
May 19, 2014 84.88 84.98 84.66 84.66 397,282 -0.11(-0.13%)
May 16, 2014 84.81 84.92 84.75 84.77 552,451 -0.18(-0.21%)
May 15, 2014 84.79 85.10 84.65 84.95 1,644,700 +0.30(+0.36%)
May 14, 2014 84.47 84.77 84.43 84.65 737,877 +0.39(+0.46%)
May 13, 2014 84.15 84.26 84.12 84.26 736,993 +0.33(+0.39%)
May 12, 2014 84.00 84.06 83.89 83.93 927,255 -0.22(-0.26%)
May 09, 2014 84.08 84.21 84.08 84.16 432,747 -0.06(-0.08%)
May 08, 2014 84.21 84.36 84.09 84.22 1,763,146 +0.09(+0.11%)
May 07, 2014 84.02 84.19 83.90 84.13 1,352,048 +0.07(+0.08%)
May 06, 2014 83.98 84.08 83.93 84.06 691,301 +0.10(+0.12%)
May 05, 2014 84.14 84.14 83.90 83.97 1,134,592 -0.05(-0.06%)
May 02, 2014 83.65 84.16 83.56 84.02 1,640,321 +0.12(+0.15%)
May 01, 2014 83.70 84.06 83.65 83.89 26,647,900 +0.24(+0.29%)
Apr 30, 2014 83.55 83.69 83.40 83.65 666,233 +0.22(+0.26%)
Apr 29, 2014 83.23 83.43 83.20 83.43 929,607 +0.07(+0.09%)
Apr 28, 2014 83.46 83.54 83.24 83.36 690,773 -0.12(-0.15%)
Apr 25, 2014 83.50 83.68 83.46 83.48 475,658 +0.11(+0.14%)
Apr 24, 2014 83.20 83.43 83.19 83.37 422,779 -0.02(-0.03%)
Apr 23, 2014 83.30 83.46 83.27 83.39 374,077 +0.21(+0.26%)
Apr 22, 2014 83.08 83.19 83.01 83.18 590,521 -0.03(-0.04%)
Apr 21, 2014 83.30 83.37 83.16 83.21 1,215,997 -0.02(-0.02%)
Apr 17, 2014 83.65 83.23 83.23 83.23 714,995 -0.47(-0.57%)
Apr 16, 2014 83.63 83.75 83.60 83.70 1,718,988 -0.13(-0.16%)
Apr 15, 2014 83.67 84.00 83.61 83.83 741,053 +0.10(+0.12%)
Apr 14, 2014 83.76 83.83 83.64 83.73 1,796,177 -0.13(-0.16%)
Apr 11, 2014 83.91 83.93 83.77 83.86 1,123,413 +0.17(+0.21%)
Apr 10, 2014 83.40 83.88 83.40 83.69 1,292,288 +0.35(+0.42%)
Apr 09, 2014 83.17 83.46 83.10 83.34 1,651,697 -0.02(-0.03%)
Apr 08, 2014 83.23 83.40 83.12 83.37 814,726 +0.11(+0.14%)
Apr 07, 2014 83.19 83.33 83.17 83.25 2,141,769 +0.20(+0.24%)
Apr 04, 2014 82.78 83.09 82.78 83.05 895,203 +0.51(+0.61%)
Apr 03, 2014 82.56 82.68 82.51 82.55 364,431 +0.06(+0.07%)
Apr 02, 2014 82.62 82.65 82.47 82.49 986,704 -0.36(-0.43%)
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.