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 (%)
Sep 30, 2009 68.23 68.43 68.19 68.35 906,672 +0.05(+0.08%)
Sep 29, 2009 68.15 68.40 68.07 68.30 373,445 +0.16(+0.24%)
Sep 28, 2009 68.15 68.39 68.11 68.13 694,559 -0.07(-0.11%)
Sep 25, 2009 67.98 68.23 67.83 68.21 613,578 +0.27(+0.40%)
Sep 24, 2009 67.78 68.02 67.69 67.93 677,306 +0.19(+0.27%)
Sep 23, 2009 67.44 67.78 67.26 67.75 1,073,635 +0.15(+0.22%)
Sep 22, 2009 67.37 67.60 67.36 67.60 592,989 +0.18(+0.26%)
Sep 21, 2009 67.58 67.72 67.33 67.42 834,051 -0.04(-0.07%)
Sep 18, 2009 67.62 67.73 67.36 67.47 1,230,024 -0.36(-0.53%)
Sep 17, 2009 67.54 67.84 67.33 67.83 1,144,002 +0.41(+0.61%)
Sep 16, 2009 67.64 67.67 67.32 67.41 1,004,341 -0.13(-0.20%)
Sep 15, 2009 67.42 67.68 67.42 67.55 959,651 -0.14(-0.21%)
Sep 14, 2009 67.90 67.99 67.65 67.69 644,777 -0.40(-0.58%)
Sep 11, 2009 68.18 68.41 68.04 68.09 1,783,265 +0.20(+0.29%)
Sep 10, 2009 67.64 68.13 67.61 67.89 847,185 +0.50(+0.75%)
Sep 09, 2009 67.23 67.40 67.08 67.39 768,063 +0.06(+0.09%)
Sep 08, 2009 67.33 67.65 67.30 67.33 552,238 -0.16(-0.23%)
Sep 04, 2009 67.85 67.94 67.46 67.48 704,583 -0.41(-0.60%)
Sep 03, 2009 67.95 68.10 67.87 67.89 332,980 -0.24(-0.36%)
Sep 02, 2009 67.86 68.17 67.78 68.13 516,110 +0.37(+0.55%)
Sep 01, 2009 67.43 67.91 67.32 67.76 627,649 -0.01(-0.02%)
Aug 31, 2009 67.64 67.85 67.53 67.78 653,713 +0.20(+0.30%)
Aug 28, 2009 67.28 67.62 67.23 67.58 410,166 +0.16(+0.23%)
Aug 27, 2009 67.40 67.67 67.34 67.42 511,723 -0.19(-0.27%)
Aug 26, 2009 67.58 67.65 67.44 67.61 296,684 +0.09(+0.13%)
Aug 25, 2009 67.28 67.58 67.13 67.52 426,721 +0.18(+0.26%)
Aug 24, 2009 66.77 67.36 66.76 67.34 498,791 +0.41(+0.62%)
Aug 21, 2009 67.56 67.61 66.90 66.93 588,014 -0.69(-1.02%)
Aug 20, 2009 67.51 67.65 67.31 67.61 733,619 +0.18(+0.26%)
Aug 19, 2009 67.65 67.67 67.29 67.44 669,521 +0.25(+0.37%)
Aug 18, 2009 67.43 67.44 67.17 67.19 695,543 -0.17(-0.25%)
Aug 17, 2009 67.24 67.46 67.22 67.36 774,234 +0.39(+0.59%)
Aug 14, 2009 66.91 67.31 66.90 66.96 939,256 +0.21(+0.31%)
Aug 13, 2009 66.44 66.88 66.37 66.76 830,651 +0.52(+0.78%)
Aug 12, 2009 66.48 66.53 65.96 66.24 844,224 -0.18(-0.28%)
Aug 11, 2009 66.21 66.42 66.14 66.42 442,343 +0.46(+0.70%)
Aug 10, 2009 65.62 65.99 65.56 65.96 2,010,523 +0.42(+0.64%)
Aug 07, 2009 65.60 65.68 65.46 65.54 685,428 -0.44(-0.66%)
Aug 06, 2009 65.95 66.22 65.83 65.98 420,576 +0.00(+0.00%)
Aug 05, 2009 66.06 66.56 65.95 65.98 532,263 -0.38(-0.57%)
Aug 04, 2009 66.72 66.77 66.11 66.36 745,231 -0.20(-0.30%)
Aug 03, 2009 66.87 66.89 66.37 66.56 613,160 -0.90(-1.34%)
Jul 31, 2009 67.07 67.51 66.93 67.46 853,792 +0.67(+1.01%)
Jul 30, 2009 66.39 66.82 66.26 66.79 496,468 +0.27(+0.40%)
Jul 29, 2009 66.77 66.79 66.26 66.52 358,362 +0.04(+0.07%)
Jul 28, 2009 66.47 66.83 66.28 66.47 404,499 +0.13(+0.20%)
Jul 27, 2009 66.22 66.46 66.13 66.34 441,618 -0.31(-0.47%)
Jul 24, 2009 66.48 66.68 66.47 66.65 395,085 +0.14(+0.21%)
Jul 23, 2009 67.16 67.17 66.38 66.51 700,155 -0.65(-0.97%)
Jul 22, 2009 67.48 67.48 67.07 67.16 403,100 -0.40(-0.59%)
Jul 21, 2009 66.66 67.61 66.65 67.56 1,132,009 +0.75(+1.12%)
Jul 20, 2009 66.41 67.04 66.38 66.82 453,229 +0.24(+0.37%)
Jul 17, 2009 66.73 66.87 66.57 66.57 832,382 -0.45(-0.67%)
Jul 16, 2009 67.07 67.25 66.98 67.02 263,281 +0.40(+0.60%)
Jul 15, 2009 67.14 67.20 66.62 66.62 965,383 -0.87(-1.29%)
Jul 14, 2009 67.56 67.75 67.39 67.50 1,273,132 -0.45(-0.66%)
Jul 13, 2009 68.21 68.21 67.89 67.95 442,424 -0.24(-0.36%)
Jul 10, 2009 68.04 68.33 67.94 68.19 540,888 +0.42(+0.62%)
Jul 09, 2009 67.78 67.88 67.52 67.77 903,986 -0.40(-0.59%)
Jul 08, 2009 67.45 68.28 67.39 68.17 890,490 +0.78(+1.15%)
Jul 07, 2009 67.02 67.40 67.02 67.39 1,002,174 +0.27(+0.40%)
Jul 06, 2009 66.97 67.16 66.90 67.13 638,103 +0.04(+0.07%)
Jul 02, 2009 66.99 67.24 66.99 67.08 583,429 +0.22(+0.33%)
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.