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, 2016 93.08 93.51 93.08 93.42 2,037,579 +0.11(+0.12%)
May 27, 2016 93.52 93.31 93.31 93.31 2,343,681 -0.18(-0.19%)
May 26, 2016 93.35 93.56 93.29 93.49 1,172,597 +0.29(+0.31%)
May 25, 2016 93.21 93.33 93.16 93.20 1,045,803 -0.04(-0.05%)
May 24, 2016 93.23 93.33 93.10 93.24 1,133,777 -0.15(-0.16%)
May 23, 2016 93.41 93.48 93.29 93.39 1,048,077 +0.06(+0.06%)
May 20, 2016 93.29 93.43 93.21 93.33 1,244,391 +0.06(+0.06%)
May 19, 2016 93.28 93.42 93.23 93.27 1,579,894 +0.09(+0.10%)
May 18, 2016 93.73 93.75 93.07 93.18 3,460,996 -0.76(-0.81%)
May 17, 2016 94.00 94.13 93.93 93.94 1,361,059 -0.13(-0.14%)
May 16, 2016 94.18 94.18 94.03 94.07 2,006,359 -0.34(-0.36%)
May 13, 2016 94.11 94.43 94.07 94.41 5,881,635 +0.36(+0.38%)
May 12, 2016 94.02 94.16 93.96 94.05 1,481,744 -0.26(-0.27%)
May 11, 2016 94.12 94.41 94.07 94.30 1,887,386 +0.14(+0.15%)
May 10, 2016 94.13 94.20 94.06 94.16 1,769,980 -0.02(-0.02%)
May 09, 2016 94.12 94.19 94.04 94.18 1,714,757 +0.18(+0.19%)
May 06, 2016 94.15 94.19 93.90 94.00 1,968,228 -0.22(-0.23%)
May 05, 2016 93.93 94.22 93.77 94.22 1,477,037 +0.26(+0.27%)
May 04, 2016 93.81 93.98 93.65 93.96 1,382,385 +0.17(+0.18%)
May 03, 2016 93.77 93.87 93.72 93.79 2,738,277 +0.55(+0.59%)
May 02, 2016 93.36 93.47 93.23 93.24 2,615,605 -0.27(-0.29%)
Apr 29, 2016 93.36 93.60 93.27 93.51 3,362,544 -0.03(-0.04%)
Apr 28, 2016 93.24 93.57 93.19 93.55 3,302,312 +0.32(+0.35%)
Apr 27, 2016 92.96 93.31 92.82 93.22 2,039,794 +0.51(+0.55%)
Apr 26, 2016 92.87 92.87 92.66 92.71 1,325,874 -0.20(-0.21%)
Apr 25, 2016 92.97 93.09 92.90 92.91 1,665,969 -0.10(-0.11%)
Apr 22, 2016 93.11 93.16 92.95 93.01 1,120,000 -0.10(-0.11%)
Apr 21, 2016 93.06 93.22 93.00 93.11 1,925,198 -0.15(-0.16%)
Apr 20, 2016 93.75 93.89 93.24 93.27 2,281,870 -0.48(-0.51%)
Apr 19, 2016 93.77 93.84 93.62 93.74 1,434,658 -0.15(-0.16%)
Apr 18, 2016 93.92 93.92 93.75 93.89 1,526,624 -0.09(-0.10%)
Apr 15, 2016 93.81 94.07 93.78 93.99 1,950,062 +0.28(+0.30%)
Apr 14, 2016 93.74 93.87 93.63 93.71 1,651,480 -0.22(-0.24%)
Apr 13, 2016 93.72 93.98 93.70 93.93 1,724,996 +0.07(+0.07%)
Apr 12, 2016 93.97 94.07 93.79 93.86 1,603,605 -0.37(-0.40%)
Apr 11, 2016 94.02 94.29 94.00 94.23 1,034,650 -0.02(-0.02%)
Apr 08, 2016 94.20 94.27 94.09 94.25 1,540,708 -0.14(-0.15%)
Apr 07, 2016 94.17 94.44 94.14 94.40 2,434,727 +0.48(+0.52%)
Apr 06, 2016 94.00 94.07 93.79 93.91 1,936,237 -0.20(-0.22%)
Apr 05, 2016 94.09 94.15 93.98 94.12 2,295,622 +0.37(+0.40%)
Apr 04, 2016 93.72 93.80 93.61 93.74 3,570,875 +0.11(+0.12%)
Apr 01, 2016 93.66 93.78 93.44 93.63 6,456,917 -0.03(-0.03%)
Mar 31, 2016 93.43 93.74 93.30 93.66 4,428,787 +0.34(+0.36%)
Mar 30, 2016 93.23 93.39 93.04 93.32 3,309,128 -0.13(-0.14%)
Mar 29, 2016 93.03 93.45 92.97 93.45 3,511,944 +0.63(+0.68%)
Mar 28, 2016 92.78 92.96 92.72 92.82 1,521,430 +0.14(+0.15%)
Mar 24, 2016 92.93 92.68 92.68 92.68 1,823,968 -0.09(-0.10%)
Mar 23, 2016 92.45 92.86 92.45 92.77 1,655,736 +0.42(+0.46%)
Mar 22, 2016 92.76 92.77 92.32 92.35 1,693,741 -0.20(-0.21%)
Mar 21, 2016 92.61 92.67 92.51 92.55 2,032,308 -0.26(-0.28%)
Mar 18, 2016 92.77 92.92 92.70 92.81 2,868,392 +0.16(+0.17%)
Mar 17, 2016 92.65 92.75 92.58 92.65 3,234,580 +0.10(+0.11%)
Mar 16, 2016 91.93 94.18 91.84 92.55 2,418,117 +0.48(+0.53%)
Mar 15, 2016 92.27 92.35 92.04 92.06 3,488,151 -0.02(-0.02%)
Mar 14, 2016 92.13 92.26 92.04 92.08 3,136,400 +0.07(+0.07%)
Mar 11, 2016 92.29 92.29 91.93 92.01 2,103,074 -0.26(-0.29%)
Mar 10, 2016 92.61 92.72 92.13 92.27 3,297,161 -0.33(-0.36%)
Mar 09, 2016 92.68 92.79 92.50 92.61 1,811,907 -0.36(-0.39%)
Mar 08, 2016 92.98 93.16 92.91 92.97 2,059,011 +0.53(+0.58%)
Mar 07, 2016 92.48 92.50 92.36 92.44 2,767,909 -0.19(-0.20%)
Mar 04, 2016 92.75 92.89 92.46 92.62 2,098,522 -0.31(-0.34%)
Mar 03, 2016 92.81 93.05 92.73 92.94 2,465,787 +0.11(+0.12%)
Mar 02, 2016 92.75 92.86 92.65 92.83 3,547,546 -0.16(-0.17%)
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.