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 (%)
Aug 01, 2017 93.21 93.21 93.21 0 +0.38(+0.40%)
Jul 31, 2017 92.76 92.84 92.70 92.84 1,060,946 +0.03(+0.03%)
Jul 28, 2017 92.65 92.84 92.62 92.81 1,152,829 +0.16(+0.17%)
Jul 27, 2017 92.62 92.73 92.55 92.65 2,132,672 -0.15(-0.16%)
Jul 26, 2017 92.51 92.90 92.46 92.80 3,464,769 +0.30(+0.32%)
Jul 25, 2017 92.71 92.71 92.48 92.51 2,892,998 -0.52(-0.56%)
Jul 24, 2017 93.04 93.10 92.96 93.03 2,696,300 -0.06(-0.07%)
Jul 21, 2017 93.10 93.20 93.07 93.09 2,089,716 +0.17(+0.18%)
Jul 20, 2017 93.05 93.10 92.89 92.92 2,666,926 +0.03(+0.03%)
Jul 19, 2017 92.91 92.98 92.84 92.90 2,838,239 +0.00(+0.00%)
Jul 18, 2017 92.85 92.94 92.78 92.90 2,044,274 +0.34(+0.37%)
Jul 17, 2017 92.50 92.63 92.45 92.56 1,484,110 +0.11(+0.12%)
Jul 14, 2017 92.70 92.74 92.43 92.45 1,450,701 +0.13(+0.14%)
Jul 13, 2017 92.40 92.40 92.14 92.31 2,412,275 -0.10(-0.10%)
Jul 12, 2017 92.49 92.54 92.38 92.41 2,821,748 +0.27(+0.29%)
Jul 11, 2017 91.98 92.17 91.95 92.14 1,280,502 +0.12(+0.13%)
Jul 10, 2017 91.96 92.11 91.95 92.02 1,436,006 +0.12(+0.13%)
Jul 07, 2017 91.93 92.00 91.85 91.90 2,072,006 -0.15(-0.16%)
Jul 06, 2017 92.05 92.07 91.87 92.05 2,065,868 -0.17(-0.19%)
Jul 05, 2017 92.13 92.32 92.08 92.22 12,059,892 +0.07(+0.08%)
Jul 03, 2017 92.49 92.50 92.11 92.15 1,444,791 -0.34(-0.37%)
Jun 30, 2017 92.69 92.69 92.42 92.49 2,201,152 -0.22(-0.23%)
Jun 29, 2017 92.57 92.80 92.51 92.71 2,302,081 -0.35(-0.37%)
Jun 28, 2017 93.10 93.10 92.91 93.05 1,764,580 -0.09(-0.09%)
Jun 27, 2017 93.28 93.30 93.05 93.14 2,023,129 -0.46(-0.49%)
Jun 26, 2017 93.61 93.70 93.59 93.60 4,178,452 +0.08(+0.08%)
Jun 23, 2017 93.45 93.56 93.41 93.52 1,822,415 +0.03(+0.03%)
Jun 22, 2017 93.55 93.57 93.38 93.50 1,337,168 +0.09(+0.09%)
Jun 21, 2017 93.31 93.48 93.29 93.41 1,336,813 -0.01(-0.01%)
Jun 20, 2017 93.26 93.49 93.26 93.42 1,443,151 +0.23(+0.25%)
Jun 19, 2017 93.34 93.37 93.18 93.18 1,274,778 -0.26(-0.28%)
Jun 16, 2017 93.41 93.55 93.40 93.44 3,988,543 +0.05(+0.06%)
Jun 15, 2017 93.43 93.45 93.32 93.39 2,305,789 -0.16(-0.18%)
Jun 14, 2017 93.63 93.84 93.44 93.56 4,278,857 +0.49(+0.52%)
Jun 13, 2017 92.95 93.11 92.95 93.07 786,420 +0.03(+0.04%)
Jun 12, 2017 92.93 93.22 92.93 93.04 884,484 -0.02(-0.02%)
Jun 09, 2017 92.96 93.12 92.92 93.05 1,387,070 -0.09(-0.09%)
Jun 08, 2017 93.20 93.20 92.98 93.14 4,452,818 -0.15(-0.16%)
Jun 07, 2017 93.37 93.44 93.20 93.29 2,069,914 -0.17(-0.19%)
Jun 06, 2017 93.50 93.55 93.40 93.46 2,396,251 +0.30(+0.32%)
Jun 05, 2017 93.17 93.25 93.15 93.17 1,630,898 -0.16(-0.17%)
Jun 02, 2017 93.26 93.43 93.18 93.32 2,078,528 +0.41(+0.44%)
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.