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 (%)
Jul 30, 2010 72.49 72.53 72.29 72.49 748,664 +0.42(+0.59%)
Jul 29, 2010 71.89 72.21 71.84 72.07 979,282 +0.15(+0.21%)
Jul 28, 2010 71.65 71.98 71.59 71.92 1,239,306 +0.31(+0.43%)
Jul 27, 2010 71.62 71.79 71.59 71.61 701,512 -0.25(-0.35%)
Jul 26, 2010 71.85 71.93 71.69 71.86 831,886 -0.02(-0.03%)
Jul 23, 2010 72.16 72.22 71.63 71.88 1,061,959 -0.23(-0.32%)
Jul 22, 2010 72.31 72.31 72.10 72.11 872,429 -0.40(-0.55%)
Jul 21, 2010 72.10 72.58 72.09 72.51 625,134 +0.46(+0.64%)
Jul 20, 2010 72.19 72.35 72.04 72.05 1,190,070 +0.08(+0.10%)
Jul 19, 2010 72.06 72.15 71.91 71.98 650,561 -0.19(-0.26%)
Jul 16, 2010 72.16 72.21 71.81 72.16 1,147,936 +0.41(+0.58%)
Jul 15, 2010 71.53 71.88 71.53 71.75 934,607 +0.37(+0.52%)
Jul 14, 2010 71.28 71.50 71.14 71.38 752,388 +0.35(+0.50%)
Jul 13, 2010 71.24 71.27 71.01 71.03 902,875 -0.35(-0.50%)
Jul 12, 2010 71.38 71.56 71.33 71.38 910,160 +0.12(+0.17%)
Jul 09, 2010 71.26 71.41 71.26 71.26 584,163 -0.19(-0.26%)
Jul 08, 2010 71.40 71.55 71.30 71.45 675,266 -0.17(-0.24%)
Jul 07, 2010 71.90 71.91 71.60 71.62 629,402 -0.23(-0.31%)
Jul 06, 2010 71.64 71.95 71.55 71.85 1,214,159 +0.17(+0.24%)
Jul 02, 2010 71.67 71.83 71.58 71.67 1,424,437 -0.13(-0.18%)
Jul 01, 2010 71.84 72.15 71.77 71.80 1,718,465 -0.03(-0.04%)
Jun 30, 2010 71.79 71.83 71.58 71.83 1,187,279 +0.11(+0.15%)
Jun 29, 2010 71.59 71.78 71.56 71.73 1,225,772 +0.81(+1.14%)
Jun 25, 2010 70.92 71.09 70.72 70.92 606,420 +0.11(+0.16%)
Jun 24, 2010 71.01 71.08 70.71 70.81 1,431,726 -0.06(-0.08%)
Jun 23, 2010 70.67 70.98 70.66 70.87 842,253 +0.26(+0.37%)
Jun 22, 2010 70.23 70.63 70.20 70.60 731,400 +0.42(+0.60%)
Jun 21, 2010 69.85 70.21 69.83 70.18 757,877 -0.05(-0.07%)
Jun 18, 2010 70.23 70.36 70.23 70.23 617,045 -0.14(-0.20%)
Jun 17, 2010 70.12 70.48 70.12 70.38 1,055,463 +0.33(+0.47%)
Jun 16, 2010 70.06 70.11 69.84 70.05 828,187 +0.20(+0.28%)
Jun 15, 2010 70.08 70.15 69.75 69.85 1,484,061 -0.22(-0.31%)
Jun 14, 2010 69.78 70.08 69.69 70.07 835,932 -0.06(-0.09%)
Jun 11, 2010 70.01 70.25 69.83 70.13 539,068 +0.44(+0.64%)
Jun 10, 2010 70.05 70.08 69.66 69.69 872,493 -0.65(-0.93%)
Jun 09, 2010 70.14 70.42 70.05 70.34 351,517 +0.01(+0.01%)
Jun 08, 2010 70.34 70.52 70.30 70.33 804,757 -0.22(-0.31%)
Jun 07, 2010 70.18 70.57 70.14 70.55 550,974 +0.29(+0.41%)
Jun 04, 2010 70.27 70.29 69.90 70.27 969,948 +0.96(+1.39%)
Jun 03, 2010 69.18 69.50 69.14 69.30 365,213 -0.10(-0.14%)
Jun 02, 2010 69.77 69.85 69.37 69.40 691,240 -0.40(-0.57%)
Jun 01, 2010 69.95 69.97 69.63 69.80 1,303,640 +0.09(+0.13%)
May 28, 2010 69.71 69.74 69.42 69.71 683,391 +0.31(+0.45%)
May 27, 2010 69.54 69.56 69.31 69.39 698,201 -0.67(-0.95%)
May 26, 2010 69.98 70.08 69.72 70.06 736,634 -0.14(-0.20%)
May 25, 2010 70.41 70.53 70.10 70.20 1,420,953 +0.24(+0.34%)
May 24, 2010 70.02 70.14 69.88 69.96 3,938,995 +0.00(+0.00%)
May 21, 2010 70.49 70.54 69.84 69.96 1,598,181 +0.04(+0.05%)
May 20, 2010 69.93 70.11 69.67 69.93 1,631,405 +0.67(+0.97%)
May 19, 2010 69.21 69.55 69.17 69.25 1,121,355 +0.06(+0.09%)
May 18, 2010 68.72 69.25 68.69 69.19 2,285,598 +0.50(+0.73%)
May 17, 2010 68.83 69.13 68.66 68.69 714,602 -0.15(-0.22%)
May 14, 2010 68.84 69.04 68.66 68.84 652,560 +0.44(+0.65%)
May 13, 2010 68.40 68.46 68.05 68.40 561,200 +0.19(+0.27%)
May 12, 2010 68.30 68.39 68.17 68.21 566,264 -0.17(-0.25%)
May 11, 2010 68.24 68.43 68.16 68.38 1,190,437 +0.08(+0.12%)
May 10, 2010 68.38 68.44 68.29 68.30 1,116,656 -0.52(-0.76%)
May 07, 2010 68.83 69.45 68.72 68.83 5,150,421 -0.20(-0.29%)
May 06, 2010 69.01 69.68 68.21 69.03 400 +0.54(+0.79%)
May 05, 2010 68.29 68.49 68.12 68.49 897,402 +0.49(+0.72%)
May 04, 2010 67.96 68.05 67.85 68.00 474,117 +0.46(+0.68%)
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.