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 83.55 83.69 83.40 83.65 666,233 +0.22(+0.26%)
Apr 29, 2014 83.23 83.43 83.20 83.43 929,607 +0.07(+0.09%)
Apr 28, 2014 83.46 83.54 83.24 83.36 690,773 -0.12(-0.15%)
Apr 25, 2014 83.50 83.68 83.46 83.48 475,658 +0.11(+0.14%)
Apr 24, 2014 83.20 83.43 83.19 83.37 422,779 -0.02(-0.03%)
Apr 23, 2014 83.30 83.46 83.27 83.39 374,077 +0.21(+0.26%)
Apr 22, 2014 83.08 83.19 83.01 83.18 590,521 -0.03(-0.04%)
Apr 21, 2014 83.30 83.37 83.16 83.21 1,215,997 -0.02(-0.02%)
Apr 17, 2014 83.65 83.23 83.23 83.23 714,995 -0.47(-0.57%)
Apr 16, 2014 83.63 83.75 83.60 83.70 1,718,988 -0.13(-0.16%)
Apr 15, 2014 83.67 84.00 83.61 83.83 741,053 +0.10(+0.12%)
Apr 14, 2014 83.76 83.83 83.64 83.73 1,796,177 -0.13(-0.16%)
Apr 11, 2014 83.91 83.93 83.77 83.86 1,123,413 +0.17(+0.21%)
Apr 10, 2014 83.40 83.88 83.40 83.69 1,292,288 +0.35(+0.42%)
Apr 09, 2014 83.17 83.46 83.10 83.34 1,651,697 -0.02(-0.03%)
Apr 08, 2014 83.23 83.40 83.12 83.37 814,726 +0.11(+0.14%)
Apr 07, 2014 83.19 83.33 83.17 83.25 2,141,769 +0.20(+0.24%)
Apr 04, 2014 82.78 83.09 82.78 83.05 895,203 +0.51(+0.61%)
Apr 03, 2014 82.56 82.68 82.51 82.55 364,431 +0.06(+0.07%)
Apr 02, 2014 82.62 82.65 82.47 82.49 986,704 -0.36(-0.43%)
Apr 01, 2014 82.91 82.92 82.79 82.85 3,134,246 -0.17(-0.21%)
Mar 31, 2014 82.79 83.05 82.74 83.02 2,429,634 +0.01(+0.01%)
Mar 28, 2014 83.23 83.27 82.95 83.01 810,728 -0.29(-0.35%)
Mar 27, 2014 83.11 83.40 83.11 83.31 372,021 +0.08(+0.10%)
Mar 26, 2014 82.91 83.23 82.90 83.23 1,017,077 +0.35(+0.42%)
Mar 25, 2014 82.86 83.01 82.79 82.88 906,028 -0.05(-0.06%)
Mar 24, 2014 82.69 83.01 82.68 82.92 1,498,055 +0.03(+0.04%)
Mar 21, 2014 82.73 82.92 82.72 82.89 571,623 +0.16(+0.19%)
Mar 20, 2014 82.69 82.80 82.61 82.74 2,142,052 +0.02(+0.02%)
Mar 19, 2014 83.37 83.42 82.59 82.72 1,660,929 -0.78(-0.93%)
Mar 18, 2014 83.31 83.50 83.29 83.50 1,055,293 +0.20(+0.24%)
Mar 17, 2014 83.45 83.51 83.28 83.29 1,329,994 -0.33(-0.40%)
Mar 14, 2014 83.73 83.74 83.48 83.63 1,610,548 +0.01(+0.01%)
Mar 13, 2014 82.91 83.63 82.90 83.62 2,008,254 +0.49(+0.59%)
Mar 12, 2014 83.05 83.18 82.99 83.13 1,003,514 +0.33(+0.39%)
Mar 11, 2014 82.69 82.87 82.61 82.80 1,925,020 +0.08(+0.10%)
Mar 10, 2014 82.66 82.78 82.63 82.72 1,241,933 +0.09(+0.11%)
Mar 07, 2014 82.57 82.73 82.55 82.63 790,490 -0.36(-0.43%)
Mar 06, 2014 82.99 83.09 82.92 82.99 655,142 -0.36(-0.43%)
Mar 05, 2014 83.14 83.36 83.09 83.35 753,253 +0.09(+0.11%)
Mar 04, 2014 83.60 83.60 83.24 83.26 1,323,440 -0.64(-0.77%)
Mar 03, 2014 83.73 83.92 83.59 83.90 3,113,015 +0.41(+0.49%)
Feb 28, 2014 83.42 83.56 83.24 83.49 748,598 -0.08(-0.10%)
Feb 27, 2014 83.52 83.63 83.50 83.57 686,262 +0.10(+0.12%)
Feb 26, 2014 83.23 83.47 83.20 83.47 596,438 +0.24(+0.29%)
Feb 25, 2014 83.10 83.25 83.07 83.23 494,142 +0.29(+0.34%)
Feb 24, 2014 83.00 83.03 82.82 82.94 1,878,952 -0.08(-0.10%)
Feb 21, 2014 82.83 83.03 82.81 83.03 497,076 +0.11(+0.13%)
Feb 20, 2014 82.91 83.06 82.76 82.92 1,034,519 -0.09(-0.11%)
Feb 19, 2014 83.34 83.36 82.97 83.01 1,113,473 -0.16(-0.20%)
Feb 18, 2014 83.09 83.25 83.05 83.17 1,231,543 +0.20(+0.25%)
Feb 14, 2014 82.99 82.97 82.97 82.97 568,740 -0.06(-0.07%)
Feb 13, 2014 82.94 83.04 82.89 83.03 1,155,345 +0.39(+0.47%)
Feb 12, 2014 82.72 82.72 82.52 82.64 912,464 -0.20(-0.24%)
Feb 11, 2014 82.90 82.96 82.79 82.83 768,069 -0.37(-0.44%)
Feb 10, 2014 83.07 83.22 83.07 83.20 723,307 +0.04(+0.05%)
Feb 07, 2014 83.01 83.28 82.99 83.16 1,309,524 +0.22(+0.27%)
Feb 06, 2014 82.99 83.01 82.87 82.94 1,087,226 -0.15(-0.19%)
Feb 05, 2014 83.28 83.31 83.09 83.09 1,003,504 -0.30(-0.36%)
Feb 04, 2014 83.37 83.43 83.30 83.39 3,212,057 -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.