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, 2007 60.84 61.13 60.78 61.12 563,839 +0.25(+0.41%)
Jul 30, 2007 61.03 61.06 60.82 60.87 377,875 -0.16(-0.25%)
Jul 27, 2007 60.90 61.10 60.81 61.02 413,148 +0.12(+0.19%)
Jul 26, 2007 60.74 61.04 60.68 60.90 529,511 +0.48(+0.80%)
Jul 25, 2007 60.36 60.50 60.33 60.42 553,433 +0.08(+0.13%)
Jul 24, 2007 60.27 60.39 60.21 60.34 339,493 +0.16(+0.27%)
Jul 23, 2007 60.14 60.25 60.13 60.18 442,611 -0.02(-0.04%)
Jul 20, 2007 60.05 60.31 60.02 60.20 626,143 +0.30(+0.49%)
Jul 19, 2007 59.76 59.91 59.75 59.90 271,107 -0.01(-0.01%)
Jul 18, 2007 59.75 60.04 59.73 59.91 291,515 +0.21(+0.36%)
Jul 17, 2007 59.70 59.79 59.59 59.70 184,612 -0.13(-0.21%)
Jul 16, 2007 59.58 59.82 59.58 59.82 208,263 +0.24(+0.40%)
Jul 13, 2007 59.62 59.64 59.41 59.59 212,723 +0.13(+0.22%)
Jul 12, 2007 59.65 59.73 59.40 59.45 418,554 -0.17(-0.29%)
Jul 11, 2007 59.79 59.85 59.58 59.62 294,758 -0.21(-0.35%)
Jul 10, 2007 59.65 59.83 59.56 59.83 258,539 +0.41(+0.68%)
Jul 09, 2007 59.32 59.42 59.26 59.42 160,691 +0.21(+0.36%)
Jul 06, 2007 59.19 59.27 59.14 59.21 632,630 -0.14(-0.24%)
Jul 05, 2007 59.52 59.56 59.28 59.35 363,549 -0.33(-0.56%)
Jul 03, 2007 59.90 59.93 59.68 59.68 228,671 -0.18(-0.30%)
Jul 02, 2007 59.76 59.91 59.68 59.86 1,392,840 -0.14(-0.23%)
Jun 29, 2007 59.85 60.04 59.76 60.00 506,401 +0.31(+0.52%)
Jun 28, 2007 59.76 59.79 59.62 59.69 590,328 -0.04(-0.06%)
Jun 27, 2007 59.95 59.94 59.70 59.73 295,434 -0.01(-0.01%)
Jun 26, 2007 59.75 59.79 59.62 59.73 190,559 +0.01(+0.02%)
Jun 25, 2007 59.67 59.77 59.60 59.72 342,196 +0.19(+0.32%)
Jun 22, 2007 59.28 59.53 59.22 59.53 332,465 +0.18(+0.30%)
Jun 21, 2007 59.45 59.50 59.33 59.35 373,955 -0.07(-0.12%)
Jun 20, 2007 59.54 59.56 59.39 59.42 206,642 -0.19(-0.32%)
Jun 19, 2007 59.50 59.70 59.43 59.62 621,818 +0.29(+0.49%)
Jun 18, 2007 59.33 59.41 59.20 59.33 558,839 -0.03(-0.05%)
Jun 15, 2007 59.16 59.36 59.10 59.36 803,863 +0.26(+0.44%)
Jun 14, 2007 59.08 59.23 59.03 59.10 280,162 +0.01(+0.03%)
Jun 13, 2007 58.92 59.13 58.90 59.08 695,474 +0.19(+0.33%)
Jun 12, 2007 59.09 59.14 58.84 58.89 944,417 -0.42(-0.71%)
Jun 11, 2007 59.32 59.43 59.28 59.31 267,999 -0.16(-0.26%)
Jun 08, 2007 59.26 59.48 59.25 59.47 553,973 +0.11(+0.19%)
Jun 07, 2007 59.72 59.73 59.35 59.36 638,199 -0.60(-1.00%)
Jun 06, 2007 59.93 60.03 59.93 59.96 360,576 +0.03(+0.05%)
Jun 05, 2007 60.05 60.08 59.87 59.93 475,046 -0.19(-0.32%)
Jun 04, 2007 60.10 60.14 60.02 60.12 188,126 +0.10(+0.16%)
Jun 01, 2007 60.18 60.18 59.99 60.02 311,128 -0.50(-0.83%)
May 31, 2007 60.60 60.61 60.41 60.53 317,734 -0.02(-0.04%)
May 30, 2007 60.62 60.70 60.53 60.55 331,924 +0.06(+0.10%)
May 29, 2007 60.61 60.62 60.49 60.49 206,506 -0.13(-0.21%)
May 25, 2007 60.59 60.68 60.57 60.61 248,538 -0.07(-0.11%)
May 24, 2007 60.60 60.68 60.46 60.68 207,154 +0.08(+0.13%)
May 23, 2007 60.75 60.76 60.56 60.60 308,273 -0.12(-0.19%)
May 22, 2007 60.82 60.87 60.67 60.72 293,272 -0.17(-0.28%)
May 21, 2007 60.79 60.89 60.75 60.89 300,029 +0.08(+0.13%)
May 18, 2007 60.93 60.98 60.77 60.81 319,491 -0.18(-0.29%)
May 17, 2007 61.07 61.10 60.96 60.98 356,116 -0.16(-0.27%)
May 16, 2007 61.17 61.21 61.13 61.15 258,539 -0.04(-0.06%)
May 15, 2007 61.29 61.30 61.10 61.18 227,590 -0.01(-0.01%)
May 14, 2007 61.29 61.30 61.19 61.19 192,451 -0.09(-0.14%)
May 11, 2007 61.48 61.51 61.25 61.28 240,564 -0.13(-0.20%)
May 10, 2007 61.30 61.42 61.27 61.41 206,912 +0.16(+0.25%)
May 09, 2007 61.43 61.45 61.24 61.25 272,459 -0.20(-0.33%)
May 08, 2007 61.51 61.51 61.44 61.45 214,750 +0.00(+0.00%)
May 07, 2007 61.42 61.45 61.38 61.45 141,230 +0.05(+0.08%)
May 04, 2007 61.37 61.41 61.33 61.40 195,695 +0.16(+0.25%)
May 03, 2007 61.27 61.32 61.16 61.24 153,393 -0.07(-0.11%)
May 02, 2007 61.41 61.41 61.31 61.31 225,698 -0.07(-0.12%)
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.