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, 2009 67.07 67.51 66.93 67.46 853,792 +0.67(+1.01%)
Jul 30, 2009 66.39 66.82 66.26 66.79 496,468 +0.27(+0.40%)
Jul 29, 2009 66.77 66.79 66.26 66.52 358,362 +0.04(+0.07%)
Jul 28, 2009 66.47 66.83 66.28 66.47 404,499 +0.13(+0.20%)
Jul 27, 2009 66.22 66.46 66.13 66.34 441,618 -0.31(-0.47%)
Jul 24, 2009 66.48 66.68 66.47 66.65 395,085 +0.14(+0.21%)
Jul 23, 2009 67.16 67.17 66.38 66.51 700,155 -0.65(-0.97%)
Jul 22, 2009 67.48 67.48 67.07 67.16 403,100 -0.40(-0.59%)
Jul 21, 2009 66.66 67.61 66.65 67.56 1,132,009 +0.75(+1.12%)
Jul 20, 2009 66.41 67.04 66.38 66.82 453,229 +0.24(+0.37%)
Jul 17, 2009 66.73 66.87 66.57 66.57 832,382 -0.45(-0.67%)
Jul 16, 2009 67.07 67.25 66.98 67.02 263,281 +0.40(+0.60%)
Jul 15, 2009 67.14 67.20 66.62 66.62 965,383 -0.87(-1.29%)
Jul 14, 2009 67.56 67.75 67.39 67.50 1,273,132 -0.45(-0.66%)
Jul 13, 2009 68.21 68.21 67.89 67.95 442,424 -0.24(-0.36%)
Jul 10, 2009 68.04 68.33 67.94 68.19 540,888 +0.42(+0.62%)
Jul 09, 2009 67.78 67.88 67.52 67.77 903,986 -0.40(-0.59%)
Jul 08, 2009 67.45 68.28 67.39 68.17 890,490 +0.78(+1.15%)
Jul 07, 2009 67.02 67.40 67.02 67.39 1,002,174 +0.27(+0.40%)
Jul 06, 2009 66.97 67.16 66.90 67.13 638,103 +0.04(+0.07%)
Jul 02, 2009 66.99 67.24 66.99 67.08 583,429 +0.22(+0.33%)
Jul 01, 2009 66.63 66.86 66.50 66.86 532,612 -0.23(-0.34%)
Jun 30, 2009 66.93 67.32 66.83 67.09 822,697 -0.18(-0.26%)
Jun 29, 2009 67.31 67.40 67.13 67.27 1,220,601 +0.14(+0.21%)
Jun 26, 2009 67.09 67.26 66.96 67.13 356,346 +0.09(+0.13%)
Jun 25, 2009 66.41 67.04 66.40 67.04 1,068,550 +0.83(+1.25%)
Jun 24, 2009 66.50 66.83 66.21 66.21 929,271 -0.25(-0.38%)
Jun 23, 2009 66.27 66.56 66.17 66.46 665,079 +0.21(+0.32%)
Jun 22, 2009 66.16 66.33 66.08 66.25 1,645,987 +0.36(+0.54%)
Jun 19, 2009 65.49 65.91 65.44 65.89 1,149,893 +0.30(+0.46%)
Jun 18, 2009 66.02 66.17 65.51 65.59 1,372,301 -0.81(-1.21%)
Jun 17, 2009 66.59 66.89 66.39 66.39 803,784 -0.18(-0.27%)
Jun 16, 2009 66.18 66.59 66.07 66.57 544,520 +0.37(+0.56%)
Jun 15, 2009 66.16 66.31 66.08 66.20 718,283 +0.30(+0.45%)
Jun 12, 2009 65.65 66.07 65.65 65.91 822,052 +0.35(+0.53%)
Jun 11, 2009 65.10 65.82 64.98 65.56 1,055,935 +0.44(+0.68%)
Jun 10, 2009 65.31 65.47 64.89 65.11 1,900,828 -0.39(-0.60%)
Jun 09, 2009 65.52 65.70 65.33 65.51 1,523,157 +0.28(+0.43%)
Jun 08, 2009 65.58 65.68 65.17 65.22 1,534,943 -0.33(-0.51%)
Jun 05, 2009 65.62 65.96 65.42 65.56 1,721,582 -0.66(-0.99%)
Jun 04, 2009 66.58 66.66 66.11 66.22 798,793 -0.78(-1.16%)
Jun 03, 2009 66.80 67.07 66.70 66.99 768,634 +0.41(+0.61%)
Jun 02, 2009 66.53 66.62 66.19 66.59 2,572,866 +0.22(+0.33%)
Jun 01, 2009 66.79 66.85 66.17 66.36 1,311,340 -1.30(-1.92%)
May 29, 2009 66.94 67.73 66.93 67.67 1,512,696 +0.75(+1.13%)
May 28, 2009 67.04 67.06 66.38 66.91 892,055 +0.35(+0.52%)
May 27, 2009 67.33 67.38 66.50 66.56 991,239 -0.76(-1.13%)
May 26, 2009 67.98 68.07 67.31 67.33 702,618 -0.45(-0.67%)
May 22, 2009 67.88 68.08 67.67 67.78 516,506 -0.40(-0.59%)
May 21, 2009 69.15 69.15 68.12 68.18 506,551 -0.75(-1.09%)
May 20, 2009 68.72 69.03 68.61 68.93 552,189 +0.21(+0.31%)
May 19, 2009 68.67 68.76 68.51 68.72 363,387 -0.10(-0.14%)
May 18, 2009 69.26 69.32 68.78 68.81 616,332 -0.41(-0.59%)
May 15, 2009 69.28 69.33 69.11 69.22 343,336 -0.17(-0.25%)
May 14, 2009 69.34 69.43 69.22 69.39 252,023 +0.01(+0.01%)
May 13, 2009 69.23 69.45 69.23 69.38 388,465 +0.32(+0.46%)
May 12, 2009 68.98 69.17 68.88 69.06 279,484 -0.04(-0.06%)
May 11, 2009 68.86 69.15 68.81 69.11 943,212 +0.64(+0.94%)
May 08, 2009 68.45 68.67 68.38 68.47 540,341 +0.08(+0.12%)
May 07, 2009 68.58 68.79 68.26 68.38 661,912 -0.58(-0.84%)
May 06, 2009 68.87 69.22 68.82 68.96 598,156 +0.03(+0.04%)
May 05, 2009 68.95 69.08 68.79 68.93 330,992 -0.02(-0.03%)
May 04, 2009 68.90 69.01 68.89 68.95 697,825 +0.07(+0.10%)
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.