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 (%)
Apr 30, 2008 65.92 66.22 65.71 66.15 227,342 +0.21(+0.32%)
Apr 29, 2008 65.95 66.11 65.85 65.94 194,492 +0.12(+0.18%)
Apr 28, 2008 65.65 65.88 65.62 65.82 226,159 +0.12(+0.18%)
Apr 25, 2008 65.66 65.84 65.49 65.71 284,864 -0.09(-0.14%)
Apr 24, 2008 65.87 66.04 65.68 65.79 413,205 -0.43(-0.65%)
Apr 23, 2008 66.34 66.40 66.12 66.23 249,174 -0.15(-0.23%)
Apr 22, 2008 66.28 66.52 66.21 66.38 576,696 +0.05(+0.08%)
Apr 21, 2008 66.22 66.41 66.14 66.33 409,208 +0.01(+0.01%)
Apr 18, 2008 65.97 66.37 65.76 66.32 3,079,891 -0.07(-0.10%)
Apr 17, 2008 66.52 66.60 66.16 66.39 1,098,563 -0.16(-0.23%)
Apr 16, 2008 66.95 67.03 66.37 66.54 1,504,805 -0.45(-0.68%)
Apr 15, 2008 67.09 67.21 66.91 67.00 368,914 -0.30(-0.45%)
Apr 14, 2008 67.46 67.57 67.26 67.30 331,517 -0.17(-0.25%)
Apr 11, 2008 67.47 67.57 67.38 67.47 965,597 +0.29(+0.43%)
Apr 10, 2008 67.45 67.53 67.04 67.18 269,068 -0.27(-0.40%)
Apr 09, 2008 67.17 67.57 67.09 67.45 1,025,726 +0.40(+0.60%)
Apr 08, 2008 67.23 67.25 66.98 67.05 633,339 +0.01(+0.01%)
Apr 07, 2008 67.11 67.24 66.81 67.04 445,334 -0.45(-0.66%)
Apr 04, 2008 67.32 67.51 67.31 67.49 568,483 +0.52(+0.77%)
Apr 03, 2008 67.21 67.21 66.87 66.97 755,021 -0.00(-0.01%)
Apr 02, 2008 67.00 67.21 66.83 66.97 990,348 -0.22(-0.33%)
Apr 01, 2008 67.91 67.91 67.04 67.20 1,060,343 -0.82(-1.21%)
Mar 31, 2008 68.19 68.23 67.97 68.02 580,930 +0.12(+0.17%)
Mar 28, 2008 67.72 67.98 67.57 67.90 177,596 +0.27(+0.39%)
Mar 27, 2008 67.65 67.89 67.49 67.63 465,109 -0.09(-0.13%)
Mar 26, 2008 67.85 67.95 67.63 67.72 829,494 +0.05(+0.08%)
Mar 25, 2008 67.65 67.79 67.54 67.67 423,994 +0.24(+0.35%)
Mar 24, 2008 67.96 67.96 67.43 67.43 1,210,790 -1.21(-1.76%)
Mar 21, 2008 68.60 68.67 68.31 68.64 844,158 +0.00(+0.00%)
Mar 20, 2008 68.60 68.67 68.31 68.64 844,158 +0.15(+0.22%)
Mar 19, 2008 67.84 68.55 67.82 68.49 1,847,250 +0.59(+0.86%)
Mar 18, 2008 68.29 68.29 67.82 67.91 449,363 -0.47(-0.68%)
Mar 17, 2008 68.00 68.69 68.00 68.38 767,041 +0.34(+0.50%)
Mar 14, 2008 67.63 68.17 67.63 68.03 406,608 +0.70(+1.04%)
Mar 13, 2008 67.86 67.90 67.15 67.34 844,305 -0.36(-0.53%)
Mar 12, 2008 67.08 67.73 66.98 67.69 390,581 +0.77(+1.16%)
Mar 11, 2008 67.12 67.14 66.78 66.92 472,872 -0.74(-1.09%)
Mar 10, 2008 67.30 67.76 67.23 67.66 269,904 +0.48(+0.72%)
Mar 07, 2008 67.34 67.40 66.85 67.17 557,940 +0.23(+0.34%)
Mar 06, 2008 66.66 67.03 66.63 66.94 394,309 +0.53(+0.80%)
Mar 05, 2008 66.85 66.86 66.34 66.41 482,877 -0.29(-0.43%)
Mar 04, 2008 67.03 67.25 66.63 66.70 411,874 -0.25(-0.38%)
Mar 03, 2008 66.98 67.09 66.77 66.95 647,351 -0.38(-0.56%)
Feb 29, 2008 66.95 67.37 66.88 67.33 567,094 +0.71(+1.07%)
Feb 28, 2008 66.40 66.62 66.25 66.62 390,157 +0.77(+1.17%)
Feb 27, 2008 66.06 66.08 65.60 65.85 271,744 +0.16(+0.24%)
Feb 26, 2008 65.64 65.81 65.58 65.69 350,043 +0.16(+0.25%)
Feb 25, 2008 65.84 65.96 65.46 65.53 236,324 -0.44(-0.66%)
Feb 22, 2008 66.11 66.31 65.91 65.96 319,734 -0.19(-0.28%)
Feb 21, 2008 65.65 66.19 65.65 66.15 487,811 +0.68(+1.03%)
Feb 20, 2008 65.42 65.68 65.35 65.48 669,508 -0.06(-0.09%)
Feb 19, 2008 65.67 65.87 65.42 65.53 760,557 -0.47(-0.72%)
Feb 18, 2008 65.97 66.14 65.89 66.01 0 +0.00(+0.00%)
Feb 15, 2008 65.97 66.14 65.89 66.01 690,070 +0.14(+0.21%)
Feb 14, 2008 66.04 66.14 65.70 65.87 644,119 -0.36(-0.55%)
Feb 13, 2008 66.23 66.51 66.21 66.23 418,974 -0.28(-0.42%)
Feb 12, 2008 66.37 66.55 66.16 66.51 573,499 -0.14(-0.21%)
Feb 11, 2008 66.62 66.80 66.51 66.65 269,522 +0.15(+0.22%)
Feb 08, 2008 66.31 66.54 66.23 66.51 295,529 +0.56(+0.84%)
Feb 07, 2008 66.74 66.75 65.79 65.95 332,186 -0.75(-1.12%)
Feb 06, 2008 66.61 66.72 66.51 66.70 217,971 -0.12(-0.18%)
Feb 05, 2008 66.81 66.91 66.61 66.82 315,969 +0.47(+0.70%)
Feb 04, 2008 66.32 66.49 66.27 66.35 596,169 -0.37(-0.56%)
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.