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 (%)
Jul 31, 2006 60.13 60.19 60.07 60.19 121,228 +0.10(+0.16%)
Jul 28, 2006 60.11 60.17 60.07 60.10 120,687 +0.16(+0.27%)
Jul 27, 2006 60.02 60.02 59.86 59.93 100,280 -0.01(-0.01%)
Jul 26, 2006 59.78 59.98 59.76 59.94 213,129 +0.15(+0.25%)
Jul 25, 2006 59.76 59.89 59.72 59.79 238,537 -0.06(-0.10%)
Jul 24, 2006 59.87 59.90 59.80 59.85 487,886 +0.00(+0.00%)
Jul 21, 2006 59.97 59.98 59.78 59.85 389,633 -0.04(-0.06%)
Jul 20, 2006 59.70 59.90 59.68 59.89 402,201 +0.13(+0.21%)
Jul 19, 2006 59.27 59.77 59.27 59.76 318,004 +0.38(+0.64%)
Jul 18, 2006 59.51 59.51 59.33 59.39 246,105 -0.23(-0.38%)
Jul 17, 2006 59.60 59.66 59.52 59.62 207,317 -0.05(-0.09%)
Jul 14, 2006 59.62 59.70 59.58 59.67 537,350 +0.04(+0.07%)
Jul 13, 2006 59.50 59.63 59.45 59.62 464,640 +0.13(+0.22%)
Jul 12, 2006 59.34 59.49 59.32 59.49 154,474 +0.05(+0.09%)
Jul 11, 2006 59.45 59.55 59.42 59.44 225,968 +0.07(+0.11%)
Jul 10, 2006 59.28 59.38 59.26 59.37 180,017 +0.04(+0.07%)
Jul 07, 2006 59.29 59.39 59.21 59.33 371,117 +0.19(+0.31%)
Jul 06, 2006 59.00 59.14 58.98 59.14 178,936 +0.18(+0.31%)
Jul 05, 2006 59.07 59.07 58.88 58.96 2,314,958 -0.21(-0.36%)
Jul 03, 2006 59.22 59.23 59.10 59.17 55,681 -0.26(-0.44%)
Jun 30, 2006 59.29 59.50 59.21 59.43 169,476 +0.19(+0.31%)
Jun 29, 2006 59.08 59.25 59.08 59.25 443,692 +0.27(+0.45%)
Jun 28, 2006 59.11 59.15 58.96 58.98 310,436 -0.19(-0.32%)
Jun 27, 2006 59.07 59.19 59.05 59.17 313,409 +0.16(+0.26%)
Jun 26, 2006 59.08 59.08 58.96 59.02 357,332 -0.04(-0.06%)
Jun 23, 2006 59.12 59.17 58.99 59.05 226,508 -0.05(-0.09%)
Jun 22, 2006 59.24 59.25 59.11 59.11 152,177 -0.19(-0.32%)
Jun 21, 2006 59.36 59.36 59.27 59.30 243,943 -0.01(-0.01%)
Jun 20, 2006 59.36 59.36 59.25 59.31 142,176 -0.04(-0.07%)
Jun 19, 2006 59.38 59.40 59.27 59.35 90,819 -0.07(-0.11%)
Jun 16, 2006 59.59 59.59 59.36 59.42 170,422 -0.04(-0.06%)
Jun 15, 2006 59.54 59.56 59.44 59.45 151,636 -0.13(-0.22%)
Jun 14, 2006 59.82 59.86 59.59 59.59 223,670 -0.40(-0.67%)
Jun 13, 2006 60.02 60.05 59.89 59.99 147,447 +0.08(+0.14%)
Jun 12, 2006 59.89 59.94 59.83 59.90 165,556 -0.03(-0.05%)
Jun 09, 2006 59.82 59.99 59.81 59.93 99,874 +0.15(+0.25%)
Jun 08, 2006 59.80 60.01 59.74 59.79 206,236 +0.08(+0.14%)
Jun 07, 2006 59.70 59.76 59.62 59.70 191,775 -0.08(-0.14%)
Jun 06, 2006 59.69 59.82 59.64 59.79 130,418 +0.05(+0.09%)
Jun 05, 2006 59.83 59.85 59.69 59.73 135,418 -0.12(-0.20%)
Jun 02, 2006 59.77 59.87 59.65 59.85 545,864 +0.46(+0.77%)
Jun 01, 2006 59.25 59.42 59.22 59.39 129,877 -0.12(-0.20%)
May 31, 2006 59.76 59.76 59.47 59.51 149,879 -0.18(-0.31%)
May 30, 2006 59.72 59.75 59.60 59.70 129,201 -0.05(-0.09%)
May 26, 2006 59.74 59.90 59.73 59.75 240,564 +0.05(+0.09%)
May 25, 2006 59.84 59.87 59.66 59.70 245,429 -0.10(-0.16%)
May 24, 2006 59.90 59.93 59.77 59.79 232,049 +0.09(+0.15%)
May 23, 2006 59.62 59.73 59.56 59.70 138,527 -0.02(-0.04%)
May 22, 2006 59.87 59.94 59.71 59.73 255,430 +0.08(+0.14%)
May 19, 2006 59.63 59.82 59.55 59.65 302,192 -0.04(-0.06%)
May 18, 2006 59.50 59.68 59.44 59.68 227,725 +0.42(+0.71%)
May 17, 2006 59.25 59.33 59.15 59.26 331,519 -0.17(-0.29%)
May 16, 2006 59.36 59.50 59.30 59.43 116,498 +0.22(+0.37%)
May 15, 2006 59.08 59.34 59.08 59.21 143,392 +0.13(+0.21%)
May 12, 2006 59.11 59.21 59.05 59.08 182,045 -0.22(-0.37%)
May 11, 2006 59.33 59.33 59.19 59.31 275,297 -0.10(-0.17%)
May 10, 2006 59.48 59.56 59.31 59.41 133,256 +0.03(+0.05%)
May 09, 2006 59.38 59.39 59.28 59.38 80,548 -0.02(-0.04%)
May 08, 2006 59.45 59.45 59.30 59.40 111,362 +0.03(+0.05%)
May 05, 2006 59.43 59.50 59.31 59.37 115,146 +0.14(+0.24%)
May 04, 2006 59.32 59.32 59.18 59.23 260,971 -0.04(-0.06%)
May 03, 2006 59.35 59.36 59.13 59.27 157,583 -0.08(-0.14%)
May 02, 2006 59.28 59.39 59.22 59.35 118,795 +0.10(+0.16%)
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.