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, 2013 87.51 87.61 87.33 87.36 937,552 -0.02(-0.02%)
Apr 29, 2013 87.47 87.49 87.36 87.38 1,008,997 -0.03(-0.04%)
Apr 26, 2013 87.32 87.44 87.10 87.41 539,670 +0.31(+0.36%)
Apr 25, 2013 87.07 87.13 87.01 87.10 365,319 -0.10(-0.11%)
Apr 24, 2013 87.15 87.25 87.14 87.19 348,037 +0.04(+0.05%)
Apr 23, 2013 87.32 87.53 87.13 87.15 560,264 -0.06(-0.06%)
Apr 22, 2013 87.20 87.30 87.16 87.21 473,136 +0.05(+0.06%)
Apr 19, 2013 87.16 87.16 87.09 87.16 934,817 -0.05(-0.06%)
Apr 18, 2013 87.23 87.31 87.15 87.21 878,914 +0.05(+0.06%)
Apr 17, 2013 87.05 87.35 87.02 87.16 1,231,051 +0.16(+0.18%)
Apr 16, 2013 86.98 87.10 86.96 87.00 1,528,123 -0.25(-0.29%)
Apr 15, 2013 87.02 87.25 86.99 87.25 731,492 +0.19(+0.22%)
Apr 12, 2013 86.90 87.06 86.80 87.06 1,030,995 +0.48(+0.56%)
Apr 11, 2013 86.58 86.67 86.53 86.58 1,410,352 +0.10(+0.11%)
Apr 10, 2013 86.65 86.67 86.46 86.48 424,621 -0.36(-0.42%)
Apr 09, 2013 86.95 87.00 86.79 86.84 632,531 +0.03(+0.04%)
Apr 08, 2013 87.04 87.11 86.80 86.81 1,068,963 -0.28(-0.32%)
Apr 05, 2013 87.12 87.26 87.04 87.09 826,789 +0.27(+0.31%)
Apr 04, 2013 86.62 86.83 86.60 86.82 728,442 +0.35(+0.40%)
Apr 03, 2013 86.22 86.55 86.22 86.47 1,537,179 +0.36(+0.42%)
Apr 02, 2013 86.15 86.18 86.07 86.11 1,226,897 -0.17(-0.20%)
Apr 01, 2013 86.07 86.34 86.07 86.28 3,078,221 +0.23(+0.27%)
Mar 28, 2013 86.12 86.24 86.04 86.05 471,939 -0.16(-0.19%)
Mar 27, 2013 86.15 86.31 86.14 86.21 777,882 +0.37(+0.43%)
Mar 26, 2013 85.58 85.87 85.56 85.84 681,428 +0.09(+0.10%)
Mar 25, 2013 85.55 85.87 85.52 85.75 398,424 +0.06(+0.07%)
Mar 22, 2013 85.71 85.74 85.52 85.69 370,442 +0.03(+0.04%)
Mar 21, 2013 85.66 85.67 85.53 85.66 835,362 +0.22(+0.26%)
Mar 20, 2013 85.54 85.64 85.43 85.43 926,527 -0.33(-0.38%)
Mar 19, 2013 85.59 85.87 85.57 85.76 680,099 +0.26(+0.31%)
Mar 18, 2013 85.52 85.53 85.37 85.50 1,798,662 +0.28(+0.33%)
Mar 15, 2013 84.97 85.23 84.97 85.22 1,477,686 +0.30(+0.35%)
Mar 14, 2013 84.73 84.98 84.70 84.92 695,286 +0.02(+0.03%)
Mar 13, 2013 84.82 84.98 84.75 84.90 1,392,719 -0.07(-0.08%)
Mar 12, 2013 84.86 85.02 84.86 84.97 655,213 +0.23(+0.27%)
Mar 11, 2013 84.78 84.82 84.70 84.74 1,828,427 +0.04(+0.05%)
Mar 08, 2013 84.69 84.85 84.64 84.70 2,060,532 -0.43(-0.51%)
Mar 07, 2013 85.31 85.32 85.11 85.13 1,003,463 -0.33(-0.38%)
Mar 06, 2013 85.47 85.60 85.46 85.46 1,361,676 -0.27(-0.32%)
Mar 05, 2013 85.75 85.79 85.63 85.73 280,174 -0.09(-0.10%)
Mar 04, 2013 85.95 85.99 85.82 85.82 714,151 -0.20(-0.23%)
Mar 01, 2013 85.93 86.04 85.87 86.02 1,093,269 +0.21(+0.25%)
Feb 28, 2013 85.74 85.81 85.67 85.81 667,334 +0.12(+0.14%)
Feb 27, 2013 85.95 85.97 85.61 85.69 498,030 -0.04(-0.05%)
Feb 26, 2013 85.73 85.98 85.66 85.73 1,075,154 -0.16(-0.19%)
Feb 25, 2013 85.01 85.89 85.00 85.89 3,632,858 +0.66(+0.77%)
Feb 22, 2013 85.15 85.26 85.14 85.23 515,477 +0.10(+0.12%)
Feb 21, 2013 85.14 85.28 85.10 85.12 850,406 +0.17(+0.20%)
Feb 20, 2013 84.74 84.97 84.71 84.96 1,086,369 +0.18(+0.22%)
Feb 19, 2013 85.03 85.04 84.77 84.77 622,836 -0.14(-0.16%)
Feb 15, 2013 84.91 84.96 84.76 84.91 851,253 -0.08(-0.09%)
Feb 14, 2013 84.84 85.00 84.72 84.99 1,233,831 +0.36(+0.43%)
Feb 13, 2013 84.65 84.77 84.59 84.63 762,655 -0.30(-0.35%)
Feb 12, 2013 84.88 85.01 84.86 84.92 663,752 -0.09(-0.10%)
Feb 11, 2013 85.04 85.12 85.01 85.01 697,761 -0.09(-0.10%)
Feb 08, 2013 85.05 85.13 84.85 85.10 1,189,861 +0.06(+0.08%)
Feb 07, 2013 85.00 85.24 84.99 85.04 1,211,345 +0.04(+0.05%)
Feb 06, 2013 84.92 85.04 84.84 85.00 1,019,978 -0.05(-0.06%)
Feb 04, 2013 84.82 85.09 84.79 85.04 865,933 +0.49(+0.58%)
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.