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 (%)
May 31, 2006 59.76 59.76 59.47 59.51 149,879 -0.18(-0.31%)
May 30, 2006 59.72 59.75 59.60 59.70 129,201 -0.05(-0.09%)
May 26, 2006 59.74 59.90 59.73 59.75 240,564 +0.05(+0.09%)
May 25, 2006 59.84 59.87 59.66 59.70 245,429 -0.10(-0.16%)
May 24, 2006 59.90 59.93 59.77 59.79 232,049 +0.09(+0.15%)
May 23, 2006 59.62 59.73 59.56 59.70 138,527 -0.02(-0.04%)
May 22, 2006 59.87 59.94 59.71 59.73 255,430 +0.08(+0.14%)
May 19, 2006 59.63 59.82 59.55 59.65 302,192 -0.04(-0.06%)
May 18, 2006 59.50 59.68 59.44 59.68 227,725 +0.42(+0.71%)
May 17, 2006 59.25 59.33 59.15 59.26 331,519 -0.17(-0.29%)
May 16, 2006 59.36 59.50 59.30 59.43 116,498 +0.22(+0.37%)
May 15, 2006 59.08 59.34 59.08 59.21 143,392 +0.13(+0.21%)
May 12, 2006 59.11 59.21 59.05 59.08 182,045 -0.22(-0.37%)
May 11, 2006 59.33 59.33 59.19 59.31 275,297 -0.10(-0.17%)
May 10, 2006 59.48 59.56 59.31 59.41 133,256 +0.03(+0.05%)
May 09, 2006 59.38 59.39 59.28 59.38 80,548 -0.02(-0.04%)
May 08, 2006 59.45 59.45 59.30 59.40 111,362 +0.03(+0.05%)
May 05, 2006 59.43 59.50 59.31 59.37 115,146 +0.14(+0.24%)
May 04, 2006 59.32 59.32 59.18 59.23 260,971 -0.04(-0.06%)
May 03, 2006 59.35 59.36 59.13 59.27 157,583 -0.08(-0.14%)
May 02, 2006 59.28 59.39 59.22 59.35 118,795 +0.10(+0.16%)
May 01, 2006 59.40 59.45 59.20 59.25 229,347 -0.50(-0.83%)
Apr 28, 2006 59.70 59.79 59.60 59.75 94,603 +0.06(+0.10%)
Apr 27, 2006 59.49 59.78 59.45 59.69 179,612 +0.16(+0.27%)
Apr 26, 2006 59.56 59.58 59.45 59.53 103,118 -0.03(-0.05%)
Apr 25, 2006 59.91 59.91 59.55 59.56 326,248 -0.36(-0.59%)
Apr 24, 2006 59.85 60.04 59.84 59.91 158,799 +0.05(+0.09%)
Apr 21, 2006 59.81 59.87 59.68 59.86 146,636 +0.13(+0.21%)
Apr 20, 2006 59.76 59.79 59.65 59.73 173,530 -0.05(-0.09%)
Apr 19, 2006 59.78 59.80 59.65 59.79 173,800 -0.17(-0.28%)
Apr 18, 2006 59.90 60.02 59.76 59.96 373,280 +0.19(+0.32%)
Apr 17, 2006 59.70 59.82 59.59 59.76 219,210 +0.23(+0.39%)
Apr 13, 2006 59.85 59.71 59.52 59.53 237,591 -0.32(-0.53%)
Apr 12, 2006 60.01 60.07 59.79 59.85 272,459 -0.14(-0.23%)
Apr 11, 2006 59.99 60.04 59.90 59.99 208,263 +0.11(+0.19%)
Apr 10, 2006 59.86 59.90 59.79 59.88 159,880 +0.07(+0.12%)
Apr 07, 2006 59.95 59.99 59.74 59.81 175,287 -0.27(-0.46%)
Apr 06, 2006 60.16 60.17 60.02 60.08 391,795 -0.17(-0.28%)
Apr 05, 2006 60.28 60.29 60.17 60.25 137,581 +0.14(+0.23%)
Apr 04, 2006 60.19 60.20 60.04 60.11 171,908 -0.01(-0.01%)
Apr 03, 2006 60.00 60.13 59.97 60.12 329,492 -0.24(-0.40%)
Mar 31, 2006 60.37 60.42 60.25 60.36 118,119 +0.04(+0.07%)
Mar 30, 2006 60.41 60.42 60.19 60.32 136,229 -0.18(-0.29%)
Mar 29, 2006 60.50 60.60 60.41 60.50 78,521 -0.06(-0.10%)
Mar 28, 2006 60.78 60.81 60.49 60.56 169,746 -0.30(-0.49%)
Mar 27, 2006 60.91 60.96 60.81 60.85 107,713 -0.13(-0.22%)
Mar 24, 2006 60.76 61.05 60.70 60.98 92,982 +0.27(+0.44%)
Mar 23, 2006 60.91 60.91 60.67 60.72 148,257 -0.16(-0.26%)
Mar 22, 2006 60.90 60.94 60.79 60.87 177,720 +0.07(+0.12%)
Mar 21, 2006 61.01 61.01 60.71 60.80 130,823 -0.25(-0.41%)
Mar 20, 2006 61.10 61.12 60.99 61.05 324,491 +0.12(+0.19%)
Mar 17, 2006 60.98 61.01 60.90 60.93 150,420 -0.13(-0.21%)
Mar 16, 2006 60.76 61.08 60.76 61.06 236,374 +0.38(+0.63%)
Mar 15, 2006 60.66 60.76 60.60 60.67 160,015 -0.11(-0.18%)
Mar 14, 2006 60.60 60.82 60.54 60.78 165,827 +0.35(+0.58%)
Mar 13, 2006 60.41 60.47 60.34 60.44 333,681 -0.05(-0.09%)
Mar 10, 2006 60.48 60.52 60.33 60.49 552,081 -0.12(-0.20%)
Mar 09, 2006 60.53 60.61 60.46 60.61 685,473 +0.06(+0.10%)
Mar 08, 2006 60.52 60.56 60.46 60.55 114,200 +0.03(+0.05%)
Mar 07, 2006 60.45 60.55 60.38 60.52 176,098 +0.03(+0.05%)
Mar 06, 2006 60.50 60.61 60.41 60.49 435,853 -0.19(-0.32%)
Mar 03, 2006 60.79 60.79 60.66 60.68 103,388 -0.15(-0.24%)
Mar 02, 2006 60.90 60.98 60.75 60.83 153,123 -0.24(-0.40%)
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.