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 (%)
Sep 30, 2008 66.81 66.81 65.69 65.82 645,799 -0.88(-1.32%)
Sep 29, 2008 66.22 67.39 66.22 66.70 713,455 +0.92(+1.39%)
Sep 26, 2008 65.96 66.07 65.73 65.79 0 -0.04(-0.07%)
Sep 25, 2008 66.00 66.00 65.45 65.83 577,242 -0.20(-0.30%)
Sep 24, 2008 66.10 66.25 65.86 66.03 561,381 +0.17(+0.26%)
Sep 23, 2008 65.96 66.07 65.65 65.86 615,513 +0.00(+0.00%)
Sep 22, 2008 65.59 65.94 65.47 65.86 1,061,995 -0.14(-0.21%)
Sep 19, 2008 65.90 66.41 65.90 66.00 0 -1.30(-1.93%)
Sep 18, 2008 67.63 68.02 67.18 67.30 868,415 -0.70(-1.02%)
Sep 17, 2008 67.83 68.15 67.57 68.00 1,121,373 +0.61(+0.90%)
Sep 16, 2008 68.54 68.55 67.36 67.39 1,095,850 -0.19(-0.28%)
Sep 15, 2008 67.31 67.64 67.05 67.58 711,141 +1.27(+1.92%)
Sep 12, 2008 66.72 66.74 66.20 66.31 484,237 -0.33(-0.50%)
Sep 11, 2008 66.96 66.99 66.59 66.65 531,772 -0.12(-0.18%)
Sep 10, 2008 66.54 66.85 66.50 66.76 336,363 -0.17(-0.25%)
Sep 09, 2008 66.50 66.99 66.40 66.93 437,493 +0.30(+0.46%)
Sep 08, 2008 66.17 66.65 66.03 66.63 565,553 +0.01(+0.01%)
Sep 05, 2008 66.94 67.07 66.59 66.62 0 -0.15(-0.22%)
Sep 04, 2008 66.56 66.80 66.48 66.77 622,271 +0.33(+0.50%)
Sep 03, 2008 66.27 66.52 66.25 66.44 554,437 +0.16(+0.25%)
Sep 02, 2008 65.77 66.29 65.63 66.28 471,826 +0.14(+0.21%)
Aug 29, 2008 66.07 66.16 65.93 66.13 671,515 -0.08(-0.12%)
Aug 28, 2008 66.13 66.29 66.00 66.22 272,387 -0.10(-0.15%)
Aug 27, 2008 65.93 66.33 65.93 66.31 345,485 +0.10(+0.15%)
Aug 26, 2008 66.12 66.22 65.99 66.22 225,519 +0.02(+0.03%)
Aug 25, 2008 66.13 66.26 66.11 66.19 314,424 +0.44(+0.66%)
Aug 22, 2008 65.82 65.82 65.63 65.76 212,418 -0.19(-0.29%)
Aug 21, 2008 66.13 66.13 65.81 65.95 378,214 -0.14(-0.21%)
Aug 20, 2008 66.02 66.19 65.96 66.09 658,492 +0.19(+0.29%)
Aug 19, 2008 66.07 66.09 65.82 65.90 504,583 -0.10(-0.15%)
Aug 18, 2008 65.83 66.02 65.76 65.99 514,844 +0.16(+0.25%)
Aug 15, 2008 65.76 65.93 65.73 65.83 0 +0.24(+0.37%)
Aug 14, 2008 65.59 65.69 65.46 65.59 409,368 +0.20(+0.31%)
Aug 13, 2008 65.63 65.65 65.26 65.39 283,921 -0.14(-0.21%)
Aug 12, 2008 65.31 65.54 65.29 65.53 408,414 +0.45(+0.69%)
Aug 11, 2008 65.31 65.31 64.87 65.08 557,395 -0.32(-0.49%)
Aug 08, 2008 65.49 65.51 65.28 65.39 274,025 -0.03(-0.05%)
Aug 07, 2008 65.09 65.56 65.01 65.42 461,094 +0.61(+0.94%)
Aug 06, 2008 64.80 64.83 64.52 64.82 368,114 +0.02(+0.03%)
Aug 05, 2008 65.07 65.14 64.80 64.80 480,463 -0.33(-0.51%)
Aug 04, 2008 65.05 65.26 65.00 65.13 496,553 -0.04(-0.07%)
Aug 01, 2008 64.91 65.19 64.90 65.17 416,875 -0.19(-0.29%)
Jul 31, 2008 65.19 65.37 65.14 65.37 371,571 +0.52(+0.80%)
Jul 30, 2008 64.57 64.97 64.48 64.85 371,473 +0.13(+0.19%)
Jul 29, 2008 64.72 64.83 64.60 64.72 256,761 -0.19(-0.29%)
Jul 28, 2008 64.75 65.03 64.73 64.91 490,544 +0.37(+0.57%)
Jul 25, 2008 64.75 64.85 64.45 64.54 401,165 -0.38(-0.58%)
Jul 24, 2008 64.44 64.95 64.43 64.91 373,324 +0.55(+0.86%)
Jul 23, 2008 64.34 64.42 64.14 64.36 743,192 -0.10(-0.16%)
Jul 22, 2008 64.63 64.65 64.38 64.46 355,358 -0.22(-0.34%)
Jul 21, 2008 64.50 64.68 64.41 64.68 357,516 +0.15(+0.23%)
Jul 18, 2008 64.78 64.91 64.48 64.54 493,965 -0.22(-0.34%)
Jul 17, 2008 65.04 65.18 64.64 64.76 360,035 -0.31(-0.48%)
Jul 16, 2008 65.45 65.48 65.07 65.07 418,273 -0.60(-0.91%)
Jul 15, 2008 65.57 65.93 65.51 65.67 684,146 +0.24(+0.36%)
Jul 14, 2008 65.12 65.59 65.11 65.43 400,450 +0.35(+0.53%)
Jul 11, 2008 65.70 65.77 65.00 65.08 510,811 -0.61(-0.93%)
Jul 10, 2008 65.71 65.81 65.42 65.70 393,299 +0.02(+0.03%)
Jul 09, 2008 65.37 65.73 65.30 65.68 416,487 +0.31(+0.48%)
Jul 08, 2008 65.25 65.46 65.22 65.37 278,831 +0.16(+0.25%)
Jul 07, 2008 64.94 65.45 64.78 65.20 686,307 +0.30(+0.47%)
Jul 04, 2008 64.80 65.02 64.71 64.90 353,767 +0.00(+0.00%)
Jul 03, 2008 64.80 65.02 64.71 64.90 353,767 +0.02(+0.03%)
Jul 02, 2008 64.78 64.97 64.74 64.88 634,816 +0.16(+0.24%)
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.