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 29, 2016 96.35 96.57 96.28 96.54 2,795,434 +0.37(+0.38%)
Jul 28, 2016 95.97 96.25 95.93 96.17 1,429,067 +0.05(+0.05%)
Jul 27, 2016 95.83 96.12 95.72 96.12 2,298,773 +0.41(+0.43%)
Jul 26, 2016 95.80 95.80 95.53 95.71 1,984,167 +0.06(+0.06%)
Jul 25, 2016 95.70 95.82 95.64 95.65 1,041,279 -0.08(-0.08%)
Jul 22, 2016 95.59 95.90 95.56 95.73 1,335,139 -0.08(-0.08%)
Jul 21, 2016 95.35 95.84 95.34 95.81 2,277,675 +0.21(+0.22%)
Jul 20, 2016 95.65 95.65 95.50 95.59 2,592,727 -0.20(-0.21%)
Jul 19, 2016 95.76 95.87 95.68 95.79 4,886,168 +0.26(+0.27%)
Jul 18, 2016 95.71 95.80 95.44 95.53 4,888,054 -0.03(-0.03%)
Jul 15, 2016 95.65 95.71 95.46 95.56 3,292,941 -0.37(-0.38%)
Jul 14, 2016 95.80 96.05 95.78 95.93 3,234,780 -0.40(-0.42%)
Jul 13, 2016 96.36 96.50 96.29 96.33 3,604,113 +0.25(+0.26%)
Jul 12, 2016 96.26 96.34 95.95 96.08 4,820,970 -0.57(-0.59%)
Jul 11, 2016 96.89 96.98 96.65 96.65 3,196,041 -0.51(-0.53%)
Jul 08, 2016 96.98 97.19 96.84 97.16 2,457,120 +0.19(+0.19%)
Jul 07, 2016 96.92 97.12 96.75 96.98 1,549,567 -0.13(-0.13%)
Jul 06, 2016 97.18 97.20 96.95 97.10 2,250,643 +0.02(+0.02%)
Jul 05, 2016 96.92 97.26 96.88 97.09 3,427,317 +0.53(+0.55%)
Jul 01, 2016 96.74 96.56 96.56 96.56 6,198,428 +0.25(+0.26%)
Jun 30, 2016 96.24 96.52 96.11 96.31 6,674,447 +0.22(+0.22%)
Jun 29, 2016 96.41 96.48 96.08 96.09 3,132,539 -0.39(-0.41%)
Jun 28, 2016 96.47 96.54 96.30 96.48 2,110,834 -0.02(-0.02%)
Jun 27, 2016 96.31 96.55 96.26 96.50 5,450,787 +0.83(+0.86%)
Jun 24, 2016 95.89 95.90 95.57 95.67 5,148,819 +1.30(+1.38%)
Jun 23, 2016 94.43 94.62 94.34 94.37 2,011,391 -0.45(-0.48%)
Jun 22, 2016 94.63 94.84 94.61 94.82 1,616,961 +0.19(+0.20%)
Jun 21, 2016 94.83 94.95 94.62 94.63 1,752,877 -0.21(-0.22%)
Jun 20, 2016 94.84 94.91 94.77 94.85 2,294,663 -0.41(-0.43%)
Jun 17, 2016 95.49 95.49 95.19 95.25 3,683,792 -0.32(-0.34%)
Jun 16, 2016 95.73 95.94 95.49 95.58 3,622,539 +0.10(+0.11%)
Jun 15, 2016 95.19 95.58 95.19 95.48 2,788,910 +0.29(+0.30%)
Jun 14, 2016 95.46 95.46 95.16 95.19 1,630,910 -0.03(-0.03%)
Jun 13, 2016 95.20 95.28 95.05 95.21 1,206,960 +0.19(+0.20%)
Jun 10, 2016 94.97 95.14 94.87 95.02 2,203,627 +0.33(+0.35%)
Jun 09, 2016 94.82 94.85 94.68 94.69 1,558,021 +0.14(+0.15%)
Jun 08, 2016 94.50 94.59 94.46 94.55 1,506,223 +0.11(+0.12%)
Jun 07, 2016 94.48 94.55 94.43 94.44 3,134,915 +0.14(+0.14%)
Jun 06, 2016 94.35 94.48 94.27 94.30 2,012,281 -0.25(-0.26%)
Jun 03, 2016 94.40 94.56 94.38 94.55 2,312,027 +0.87(+0.93%)
Jun 02, 2016 93.53 93.75 93.53 93.68 5,909,424 +0.29(+0.31%)
Jun 01, 2016 93.66 93.70 93.35 93.39 3,268,079 -0.03(-0.03%)
May 31, 2016 93.08 93.51 93.08 93.42 2,037,579 +0.11(+0.12%)
May 27, 2016 93.52 93.31 93.31 93.31 2,343,681 -0.18(-0.19%)
May 26, 2016 93.35 93.56 93.29 93.49 1,172,597 +0.29(+0.31%)
May 25, 2016 93.21 93.33 93.16 93.20 1,045,803 -0.04(-0.05%)
May 24, 2016 93.23 93.33 93.10 93.24 1,133,777 -0.15(-0.16%)
May 23, 2016 93.41 93.48 93.29 93.39 1,048,077 +0.06(+0.06%)
May 20, 2016 93.29 93.43 93.21 93.33 1,244,391 +0.06(+0.06%)
May 19, 2016 93.28 93.42 93.23 93.27 1,579,894 +0.09(+0.10%)
May 18, 2016 93.73 93.75 93.07 93.18 3,460,996 -0.76(-0.81%)
May 17, 2016 94.00 94.13 93.93 93.94 1,361,059 -0.13(-0.14%)
May 16, 2016 94.18 94.18 94.03 94.07 2,006,359 -0.34(-0.36%)
May 13, 2016 94.11 94.43 94.07 94.41 5,881,635 +0.36(+0.38%)
May 12, 2016 94.02 94.16 93.96 94.05 1,481,744 -0.26(-0.27%)
May 11, 2016 94.12 94.41 94.07 94.30 1,887,386 +0.14(+0.15%)
May 10, 2016 94.13 94.20 94.06 94.16 1,769,980 -0.02(-0.02%)
May 09, 2016 94.12 94.19 94.04 94.18 1,714,757 +0.18(+0.19%)
May 06, 2016 94.15 94.19 93.90 94.00 1,968,228 -0.22(-0.23%)
May 05, 2016 93.93 94.22 93.77 94.22 1,477,037 +0.26(+0.27%)
May 04, 2016 93.81 93.98 93.65 93.96 1,382,385 +0.17(+0.18%)
May 03, 2016 93.77 93.87 93.72 93.79 2,738,277 +0.55(+0.59%)
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.