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, 2014 83.76 83.91 83.62 83.87 664,511 +0.22(+0.26%)
Apr 29, 2014 83.44 83.65 83.41 83.65 927,204 +0.07(+0.09%)
Apr 28, 2014 83.67 83.75 83.46 83.57 688,988 -0.12(-0.15%)
Apr 25, 2014 83.72 83.89 83.68 83.70 474,429 +0.11(+0.14%)
Apr 24, 2014 83.42 83.65 83.41 83.58 421,686 -0.02(-0.03%)
Apr 23, 2014 83.52 83.67 83.49 83.61 373,110 +0.21(+0.26%)
Apr 22, 2014 83.29 83.41 83.22 83.39 588,995 -0.03(-0.04%)
Apr 21, 2014 83.52 83.58 83.37 83.43 1,212,854 -0.02(-0.02%)
Apr 17, 2014 83.87 83.44 83.44 83.44 713,147 -0.48(-0.57%)
Apr 16, 2014 83.84 83.96 83.82 83.92 1,714,545 -0.13(-0.16%)
Apr 15, 2014 83.88 84.22 83.83 84.05 739,138 +0.10(+0.12%)
Apr 14, 2014 83.97 84.05 83.86 83.95 1,791,535 -0.13(-0.16%)
Apr 11, 2014 84.12 84.15 83.98 84.08 1,120,509 +0.17(+0.21%)
Apr 10, 2014 83.61 84.10 83.61 83.91 1,288,948 +0.35(+0.42%)
Apr 09, 2014 83.38 83.67 83.31 83.56 1,647,428 -0.02(-0.03%)
Apr 08, 2014 83.45 83.61 83.34 83.58 812,620 +0.11(+0.14%)
Apr 07, 2014 83.40 83.55 83.38 83.47 2,136,233 +0.20(+0.24%)
Apr 04, 2014 83.00 83.31 83.00 83.27 892,889 +0.51(+0.61%)
Apr 03, 2014 82.77 82.89 82.72 82.76 363,489 +0.06(+0.07%)
Apr 02, 2014 82.84 82.86 82.68 82.70 984,154 -0.36(-0.43%)
Apr 01, 2014 83.12 83.14 83.01 83.06 3,126,145 -0.17(-0.21%)
Mar 31, 2014 83.01 83.26 82.95 83.24 2,423,354 +0.01(+0.01%)
Mar 28, 2014 83.44 83.48 83.16 83.23 808,633 -0.29(-0.35%)
Mar 27, 2014 83.33 83.61 83.33 83.52 371,059 +0.08(+0.10%)
Mar 26, 2014 83.12 83.44 83.11 83.44 1,014,448 +0.35(+0.42%)
Mar 25, 2014 83.07 83.22 83.01 83.09 903,686 -0.05(-0.06%)
Mar 24, 2014 82.90 83.22 82.89 83.14 1,494,183 +0.03(+0.04%)
Mar 21, 2014 82.94 83.13 82.93 83.11 570,145 +0.16(+0.19%)
Mar 20, 2014 82.90 83.02 82.83 82.95 2,136,515 +0.02(+0.02%)
Mar 19, 2014 83.59 83.64 82.81 82.93 1,656,636 -0.78(-0.93%)
Mar 18, 2014 83.52 83.71 83.51 83.71 1,052,565 +0.20(+0.25%)
Mar 17, 2014 83.67 83.73 83.49 83.51 1,326,557 -0.34(-0.40%)
Mar 14, 2014 83.95 83.96 83.70 83.84 1,606,385 +0.01(+0.01%)
Mar 13, 2014 83.12 83.84 83.11 83.83 2,003,063 +0.49(+0.59%)
Mar 12, 2014 83.27 83.39 83.20 83.34 1,000,920 +0.33(+0.39%)
Mar 11, 2014 82.90 83.08 82.83 83.02 1,920,045 +0.08(+0.10%)
Mar 10, 2014 82.87 82.99 82.84 82.93 1,238,723 +0.09(+0.11%)
Mar 07, 2014 82.78 82.94 82.76 82.84 788,446 -0.36(-0.43%)
Mar 06, 2014 83.20 83.30 83.14 83.20 653,448 -0.36(-0.43%)
Mar 05, 2014 83.36 83.57 83.30 83.56 751,306 +0.09(+0.11%)
Mar 04, 2014 83.82 83.82 83.46 83.47 1,320,019 -0.65(-0.77%)
Mar 03, 2014 83.95 84.14 83.81 84.12 3,104,969 +0.41(+0.49%)
Feb 28, 2014 83.63 83.78 83.45 83.71 746,664 -0.08(-0.10%)
Feb 27, 2014 83.74 83.85 83.72 83.79 684,488 +0.10(+0.12%)
Feb 26, 2014 83.45 83.69 83.41 83.69 594,896 +0.25(+0.29%)
Feb 25, 2014 83.32 83.46 83.28 83.45 492,865 +0.29(+0.34%)
Feb 24, 2014 83.22 83.24 83.04 83.16 1,874,095 -0.08(-0.10%)
Feb 21, 2014 83.05 83.25 83.03 83.24 495,792 +0.11(+0.13%)
Feb 20, 2014 83.13 83.27 82.97 83.14 1,031,845 -0.09(-0.11%)
Feb 19, 2014 83.56 83.58 83.18 83.23 1,110,595 -0.16(-0.20%)
Feb 18, 2014 83.31 83.46 83.27 83.39 1,228,360 +0.20(+0.25%)
Feb 14, 2014 83.20 83.18 83.18 83.18 567,270 -0.06(-0.07%)
Feb 13, 2014 83.15 83.26 83.10 83.24 1,152,358 +0.39(+0.47%)
Feb 12, 2014 82.93 82.93 82.74 82.85 910,106 -0.20(-0.24%)
Feb 11, 2014 83.12 83.18 83.00 83.05 766,083 -0.37(-0.44%)
Feb 10, 2014 83.28 83.44 83.28 83.41 721,438 +0.04(+0.05%)
Feb 07, 2014 83.23 83.49 83.21 83.37 1,306,140 +0.22(+0.27%)
Feb 06, 2014 83.21 83.23 83.09 83.15 1,084,416 -0.16(-0.19%)
Feb 05, 2014 83.49 83.53 83.31 83.31 1,000,911 -0.30(-0.36%)
Feb 04, 2014 83.58 83.64 83.52 83.61 3,203,755 -0.25(-0.30%)
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.