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, 2007 61.47 61.63 61.47 61.61 231,779 +0.27(+0.43%)
Apr 27, 2007 61.39 61.41 61.31 61.35 243,267 +0.00(+0.00%)
Apr 26, 2007 61.49 61.50 61.33 61.35 415,716 -0.18(-0.29%)
Apr 25, 2007 61.54 61.64 61.50 61.52 726,288 -0.04(-0.06%)
Apr 24, 2007 61.50 61.64 61.49 61.56 892,655 +0.12(+0.19%)
Apr 23, 2007 61.35 61.50 61.30 61.44 122,309 +0.13(+0.21%)
Apr 20, 2007 61.40 61.40 61.28 61.32 120,011 -0.07(-0.11%)
Apr 19, 2007 61.47 61.48 61.30 61.38 207,588 -0.01(-0.01%)
Apr 18, 2007 61.32 61.44 61.32 61.39 341,249 +0.14(+0.23%)
Apr 17, 2007 61.11 61.27 61.11 61.25 1,460,144 +0.26(+0.42%)
Apr 16, 2007 61.02 61.04 60.95 60.99 354,494 +0.07(+0.11%)
Apr 13, 2007 61.07 61.07 60.88 60.93 187,991 -0.10(-0.17%)
Apr 12, 2007 61.07 61.10 60.99 61.03 150,285 +0.06(+0.10%)
Apr 11, 2007 61.10 61.13 60.97 60.97 203,668 -0.07(-0.12%)
Apr 10, 2007 61.04 61.10 61.02 61.04 131,904 +0.13(+0.21%)
Apr 09, 2007 60.96 60.97 60.90 60.92 268,810 -0.28(-0.46%)
Apr 05, 2007 61.28 61.35 61.20 61.20 217,859 -0.16(-0.25%)
Apr 04, 2007 61.35 61.41 61.28 61.35 246,375 +0.10(+0.16%)
Apr 03, 2007 61.26 61.30 61.23 61.26 347,872 -0.05(-0.08%)
Apr 02, 2007 61.38 61.38 61.27 61.31 211,642 -0.17(-0.28%)
Mar 30, 2007 61.57 61.80 61.38 61.48 627,494 -0.07(-0.12%)
Mar 29, 2007 61.56 61.61 61.52 61.55 163,935 -0.09(-0.14%)
Mar 28, 2007 61.76 61.86 61.58 61.64 325,032 -0.01(-0.01%)
Mar 27, 2007 61.62 61.69 61.58 61.65 224,211 -0.01(-0.02%)
Mar 26, 2007 61.55 61.78 61.52 61.67 192,046 +0.05(+0.08%)
Mar 23, 2007 61.79 61.80 61.57 61.61 220,832 -0.10(-0.16%)
Mar 22, 2007 61.87 61.87 61.65 61.71 319,626 -0.21(-0.33%)
Mar 21, 2007 61.75 61.99 61.64 61.92 499,779 +0.09(+0.14%)
Mar 20, 2007 61.89 61.89 61.80 61.83 228,941 +0.09(+0.14%)
Mar 19, 2007 61.72 61.74 61.67 61.74 321,923 -0.08(-0.13%)
Mar 16, 2007 61.74 61.85 61.72 61.82 460,180 -0.01(-0.01%)
Mar 15, 2007 61.83 61.87 61.78 61.83 458,018 -0.07(-0.11%)
Mar 14, 2007 61.92 62.10 61.87 61.89 362,062 -0.08(-0.13%)
Mar 13, 2007 61.70 62.01 61.79 61.98 264,891 +0.27(+0.44%)
Mar 12, 2007 61.70 61.74 61.61 61.70 342,331 +0.17(+0.28%)
Mar 09, 2007 61.50 61.62 61.50 61.53 451,125 -0.35(-0.56%)
Mar 08, 2007 61.79 61.92 61.78 61.88 230,157 -0.01(-0.01%)
Mar 07, 2007 61.74 61.91 61.72 61.89 358,819 +0.11(+0.18%)
Mar 06, 2007 61.68 61.87 61.68 61.78 408,418 -0.08(-0.13%)
Mar 05, 2007 61.95 61.95 61.75 61.86 401,931 +0.04(+0.06%)
Mar 02, 2007 61.72 61.87 61.64 61.82 336,384 +0.18(+0.29%)
Mar 01, 2007 61.84 61.85 61.56 61.64 676,465 -0.13(-0.20%)
Feb 28, 2007 61.87 61.93 61.71 61.77 308,273 -0.21(-0.35%)
Feb 27, 2007 61.63 62.21 61.56 61.98 671,012 +0.52(+0.84%)
Feb 26, 2007 61.41 61.49 61.35 61.47 214,123 +0.19(+0.31%)
Feb 23, 2007 61.11 61.33 61.10 61.27 150,960 +0.24(+0.40%)
Feb 22, 2007 61.08 61.09 60.98 61.03 182,315 -0.16(-0.25%)
Feb 21, 2007 61.08 61.18 61.08 61.18 233,806 -0.01(-0.01%)
Feb 20, 2007 61.11 61.22 61.11 61.19 204,614 +0.07(+0.12%)
Feb 16, 2007 61.14 61.18 61.09 61.12 417,473 +0.07(+0.11%)
Feb 15, 2007 61.11 61.16 61.05 61.05 428,285 +0.10(+0.16%)
Feb 14, 2007 60.71 60.99 60.71 60.96 260,296 +0.35(+0.58%)
Feb 13, 2007 60.65 60.67 60.57 60.61 276,784 -0.05(-0.07%)
Feb 12, 2007 60.71 60.75 60.61 60.65 198,533 -0.08(-0.13%)
Feb 09, 2007 60.81 60.81 60.68 60.73 320,842 -0.19(-0.30%)
Feb 08, 2007 60.87 60.97 60.82 60.92 604,924 +0.01(+0.02%)
Feb 07, 2007 60.84 60.91 60.81 60.90 209,345 +0.13(+0.22%)
Feb 06, 2007 60.57 60.78 60.55 60.77 321,788 +0.17(+0.28%)
Feb 05, 2007 60.59 60.63 60.57 60.60 291,920 +0.07(+0.11%)
Feb 02, 2007 60.52 60.60 60.48 60.53 220,967 +0.05(+0.09%)
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.