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 (%)
Jun 28, 2013 82.20 82.54 82.07 82.49 1,264,389 -0.10(-0.12%)
Jun 27, 2013 82.49 82.62 82.27 82.59 1,179,095 +0.44(+0.54%)
Jun 26, 2013 82.29 82.34 81.90 82.15 1,261,449 +0.33(+0.40%)
Jun 25, 2013 82.14 82.19 81.74 81.82 959,138 -0.10(-0.12%)
Jun 24, 2013 81.50 82.25 81.49 81.92 3,393,892 -0.20(-0.25%)
Jun 21, 2013 82.82 82.90 82.11 82.12 2,208,057 -0.88(-1.06%)
Jun 20, 2013 83.07 83.24 82.75 82.99 2,463,197 -0.38(-0.45%)
Jun 19, 2013 84.58 86.59 83.28 83.37 1,592,219 -1.16(-1.37%)
Jun 18, 2013 84.39 84.60 84.34 84.53 532,955 -0.05(-0.06%)
Jun 17, 2013 84.88 84.89 84.52 84.58 594,329 -0.20(-0.24%)
Jun 14, 2013 84.84 85.02 84.72 84.78 745,052 +0.11(+0.13%)
Jun 13, 2013 84.24 84.76 84.23 84.67 1,466,230 +0.64(+0.76%)
Jun 12, 2013 84.10 84.47 84.03 84.03 656,793 -0.38(-0.45%)
Jun 11, 2013 83.90 84.41 83.86 84.41 939,371 +0.21(+0.25%)
Jun 10, 2013 84.25 84.35 84.08 84.20 862,979 -0.21(-0.25%)
Jun 07, 2013 84.79 84.95 84.41 84.41 810,375 -0.66(-0.78%)
Jun 06, 2013 84.89 85.58 84.75 85.07 3,071,279 +0.10(+0.12%)
Jun 05, 2013 84.74 85.00 84.71 84.97 1,613,842 +0.41(+0.49%)
Jun 04, 2013 84.58 84.77 84.52 84.56 1,534,534 -0.22(-0.26%)
Jun 03, 2013 84.49 85.18 83.88 84.77 4,061,938 +0.12(+0.14%)
May 31, 2013 84.96 85.00 84.26 84.65 2,039,694 -0.23(-0.27%)
May 30, 2013 84.85 84.99 84.72 84.88 719,079 +0.01(+0.01%)
May 29, 2013 84.59 84.88 84.55 84.88 1,976,195 +0.35(+0.41%)
May 28, 2013 85.26 85.32 84.51 84.53 1,439,401 -1.00(-1.17%)
May 24, 2013 85.60 85.74 85.49 85.53 435,092 +0.03(+0.04%)
May 23, 2013 85.69 85.71 85.30 85.50 1,182,072 +0.09(+0.10%)
May 22, 2013 86.16 86.35 85.37 85.41 2,236,203 -0.68(-0.79%)
May 21, 2013 85.84 86.11 85.66 86.10 660,053 +0.23(+0.26%)
May 20, 2013 86.07 86.10 85.78 85.87 1,791,563 -0.06(-0.07%)
May 17, 2013 86.27 86.30 85.92 85.94 455,092 -0.47(-0.54%)
May 16, 2013 86.19 86.50 86.18 86.40 868,236 +0.41(+0.48%)
May 15, 2013 86.03 86.11 85.78 85.99 955,766 -0.12(-0.14%)
May 13, 2013 86.08 86.14 86.06 86.11 519,559 -0.15(-0.18%)
May 10, 2013 86.60 86.60 86.07 86.27 658,973 -0.49(-0.57%)
May 09, 2013 86.84 87.00 86.73 86.76 730,637 -0.02(-0.02%)
May 08, 2013 86.75 86.88 86.72 86.77 1,386,448 +0.10(+0.12%)
May 07, 2013 86.65 86.76 86.65 86.67 676,781 -0.12(-0.14%)
May 06, 2013 86.93 86.96 86.72 86.79 539,860 -0.11(-0.13%)
May 03, 2013 87.18 87.65 86.84 86.90 1,094,192 -0.75(-0.85%)
May 02, 2013 87.60 87.66 87.55 87.65 1,146,232 +0.00(+0.00%)
May 01, 2013 87.54 87.75 87.54 87.65 999,780 +0.29(+0.33%)
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%)
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.