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, 2015 87.79 88.22 87.79 87.92 1,910,307 -0.24(-0.28%)
Jun 29, 2015 87.70 88.24 87.59 88.16 1,792,666 +1.01(+1.16%)
Jun 26, 2015 87.23 87.32 87.05 87.15 1,721,640 -0.42(-0.48%)
Jun 25, 2015 87.57 87.72 87.44 87.57 1,098,555 -0.22(-0.25%)
Jun 24, 2015 87.68 87.83 87.52 87.79 1,405,124 +0.26(+0.30%)
Jun 23, 2015 87.48 87.84 87.44 87.53 1,104,789 -0.27(-0.31%)
Jun 22, 2015 88.15 88.18 87.76 87.80 1,027,506 -0.75(-0.84%)
Jun 19, 2015 88.40 88.57 88.34 88.54 2,209,049 +0.47(+0.53%)
Jun 18, 2015 88.02 88.16 87.74 88.07 1,769,625 -0.07(-0.08%)
Jun 17, 2015 87.96 88.23 87.56 88.14 2,381,575 +0.05(+0.06%)
Jun 16, 2015 87.95 88.11 87.82 88.09 930,357 +0.33(+0.38%)
Jun 15, 2015 87.99 88.04 87.67 87.75 1,766,176 +0.21(+0.24%)
Jun 12, 2015 87.44 87.90 87.43 87.54 1,884,783 -0.05(-0.06%)
Jun 11, 2015 87.21 87.60 87.09 87.59 3,666,324 +0.69(+0.79%)
Jun 10, 2015 87.10 87.15 86.87 86.91 1,154,971 -0.33(-0.38%)
Jun 09, 2015 87.45 87.49 87.14 87.24 982,253 -0.28(-0.33%)
Jun 08, 2015 87.63 87.69 87.52 87.53 1,048,409 +0.13(+0.14%)
Jun 05, 2015 87.42 87.67 87.25 87.40 1,654,074 -0.64(-0.72%)
Jun 04, 2015 87.80 88.16 87.80 88.04 1,904,727 +0.43(+0.49%)
Jun 03, 2015 88.03 88.03 87.56 87.61 2,034,509 -0.75(-0.85%)
Jun 02, 2015 88.65 88.65 88.31 88.36 1,773,080 -0.62(-0.70%)
Jun 01, 2015 89.36 89.43 88.88 88.98 2,581,849 -0.39(-0.44%)
May 29, 2015 89.49 89.60 89.37 89.38 1,373,889 +0.05(+0.06%)
May 28, 2015 89.24 89.40 89.16 89.33 1,277,859 +0.08(+0.09%)
May 27, 2015 89.18 89.31 88.99 89.24 1,214,204 -0.05(-0.06%)
May 26, 2015 88.79 89.30 88.75 89.30 2,303,553 +0.55(+0.62%)
May 22, 2015 88.78 88.74 88.74 88.74 1,019,571 -0.20(-0.23%)
May 21, 2015 88.69 88.96 88.63 88.94 1,000,933 +0.53(+0.60%)
May 20, 2015 88.44 88.67 88.29 88.42 2,012,863 +0.19(+0.22%)
May 19, 2015 88.22 88.59 88.12 88.23 1,483,794 -0.39(-0.44%)
May 18, 2015 88.86 88.94 88.60 88.62 1,196,680 -0.60(-0.67%)
May 15, 2015 88.84 89.28 88.80 89.22 1,022,705 +0.64(+0.72%)
May 14, 2015 88.40 88.68 88.40 88.58 738,716 +0.30(+0.34%)
May 13, 2015 88.73 88.73 88.24 88.28 1,460,865 -0.12(-0.13%)
May 12, 2015 88.19 88.58 88.11 88.40 1,711,876 +0.07(+0.08%)
May 11, 2015 88.94 88.94 88.31 88.33 1,584,342 -0.88(-0.98%)
May 08, 2015 89.41 89.48 89.11 89.21 1,201,372 +0.34(+0.39%)
May 07, 2015 88.65 88.96 88.58 88.87 2,633,295 +0.38(+0.43%)
May 06, 2015 88.78 88.84 88.39 88.49 2,155,802 -0.43(-0.49%)
May 05, 2015 89.13 89.13 88.71 88.93 2,453,246 -0.15(-0.17%)
May 04, 2015 89.34 89.46 89.07 89.08 3,331,435 -0.18(-0.21%)
May 01, 2015 89.49 89.58 89.19 89.26 2,218,264 -0.49(-0.55%)
Apr 30, 2015 89.46 89.83 89.28 89.75 3,175,599 -0.03(-0.03%)
Apr 29, 2015 89.69 89.92 89.57 89.78 1,339,419 -0.33(-0.37%)
Apr 28, 2015 90.31 90.51 90.08 90.11 1,319,234 -0.42(-0.46%)
Apr 27, 2015 90.57 90.66 90.39 90.53 1,023,674 -0.14(-0.16%)
Apr 24, 2015 90.50 90.70 90.49 90.67 885,498 +0.32(+0.35%)
Apr 23, 2015 90.14 90.46 90.09 90.35 1,100,677 +0.28(+0.31%)
Apr 22, 2015 90.55 90.55 90.06 90.08 868,743 -0.53(-0.58%)
Apr 21, 2015 90.80 90.75 90.56 90.60 971,596 -0.19(-0.21%)
Apr 20, 2015 90.92 90.95 90.69 90.80 1,052,034 -0.17(-0.18%)
Apr 17, 2015 90.70 91.08 90.65 90.96 2,331,085 +0.18(+0.20%)
Apr 16, 2015 90.76 90.90 90.50 90.78 1,082,231 +0.07(+0.07%)
Apr 15, 2015 90.80 90.85 90.67 90.71 678,546 +0.05(+0.06%)
Apr 14, 2015 90.81 90.95 90.59 90.66 988,884 +0.27(+0.30%)
Apr 13, 2015 90.26 90.45 90.24 90.39 748,499 +0.18(+0.20%)
Apr 10, 2015 90.41 90.46 90.19 90.21 946,100 -0.03(-0.03%)
Apr 09, 2015 90.55 90.55 90.15 90.24 1,067,050 -0.37(-0.41%)
Apr 08, 2015 90.70 90.72 90.42 90.60 1,062,030 -0.08(-0.09%)
Apr 07, 2015 90.50 90.72 90.41 90.69 899,428 +0.08(+0.08%)
Apr 06, 2015 90.94 91.01 90.55 90.61 1,519,758 +0.12(+0.13%)
Apr 02, 2015 90.74 90.50 90.50 90.50 1,349,514 -0.26(-0.29%)
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.