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 28, 2007 62.18 62.29 61.96 62.07 250,835 +0.02(+0.04%)
Sep 27, 2007 61.91 62.12 61.86 62.04 590,604 +0.20(+0.32%)
Sep 26, 2007 61.75 61.90 61.67 61.84 204,209 +0.02(+0.04%)
Sep 25, 2007 62.01 62.09 61.81 61.82 304,759 +0.01(+0.01%)
Sep 24, 2007 61.75 61.84 61.69 61.81 319,355 +0.08(+0.13%)
Sep 21, 2007 61.58 61.78 61.58 61.73 1,020,236 +0.31(+0.51%)
Sep 20, 2007 61.92 61.96 61.42 61.42 926,848 -0.70(-1.13%)
Sep 19, 2007 62.22 62.25 61.98 62.12 1,850,588 -0.22(-0.36%)
Sep 18, 2007 62.26 62.50 62.09 62.35 465,856 -0.07(-0.11%)
Sep 17, 2007 62.34 62.43 62.26 62.41 321,518 +0.04(+0.06%)
Sep 14, 2007 62.65 62.65 62.25 62.38 217,057 +0.08(+0.13%)
Sep 13, 2007 62.50 62.50 62.23 62.29 241,240 -0.37(-0.59%)
Sep 12, 2007 62.74 62.78 62.58 62.66 199,884 -0.16(-0.25%)
Sep 11, 2007 62.88 62.96 62.75 62.82 166,502 -0.13(-0.21%)
Sep 10, 2007 62.80 63.06 62.74 62.95 321,653 +0.14(+0.22%)
Sep 07, 2007 62.55 62.81 62.52 62.81 555,190 +0.67(+1.07%)
Sep 06, 2007 62.25 62.30 62.10 62.15 360,981 -0.13(-0.21%)
Sep 05, 2007 61.99 62.31 61.99 62.28 423,420 +0.38(+0.62%)
Sep 04, 2007 62.04 62.15 61.74 61.89 380,848 -0.36(-0.58%)
Aug 31, 2007 62.04 62.46 61.98 62.26 353,413 +0.01(+0.02%)
Aug 30, 2007 62.18 62.30 62.12 62.24 272,729 +0.31(+0.50%)
Aug 29, 2007 62.11 62.28 61.93 61.93 686,013 -0.24(-0.38%)
Aug 28, 2007 61.92 62.19 61.92 62.17 370,847 +0.32(+0.51%)
Aug 27, 2007 61.76 61.88 61.68 61.85 162,178 +0.17(+0.28%)
Aug 24, 2007 61.75 61.76 61.57 61.68 166,773 +0.02(+0.04%)
Aug 23, 2007 61.58 61.78 61.54 61.66 317,463 +0.02(+0.04%)
Aug 22, 2007 61.52 61.73 61.51 61.64 266,242 -0.20(-0.32%)
Aug 21, 2007 61.78 61.89 61.66 61.84 620,601 +0.27(+0.43%)
Aug 20, 2007 61.52 61.74 61.45 61.57 1,252,286 +0.13(+0.22%)
Aug 17, 2007 61.38 61.47 61.32 61.44 416,797 +0.04(+0.07%)
Aug 16, 2007 61.33 61.76 61.32 61.39 1,217,012 +0.24(+0.39%)
Aug 15, 2007 61.20 61.28 61.00 61.16 1,218,904 +0.11(+0.18%)
Aug 14, 2007 60.65 61.05 60.65 61.04 716,422 +0.22(+0.36%)
Aug 13, 2007 60.67 60.85 60.64 60.82 208,669 +0.10(+0.16%)
Aug 10, 2007 60.97 60.97 60.62 60.73 925,767 -0.09(-0.15%)
Aug 09, 2007 60.89 60.89 60.59 60.81 318,409 +0.34(+0.56%)
Aug 08, 2007 60.70 60.70 60.39 60.47 425,582 -0.42(-0.69%)
Aug 07, 2007 60.95 61.09 60.73 60.90 909,684 -0.01(-0.01%)
Aug 06, 2007 61.01 61.18 60.86 60.90 362,062 -0.23(-0.38%)
Aug 03, 2007 61.09 61.15 60.76 61.13 1,279,450 +0.38(+0.62%)
Aug 02, 2007 60.75 60.84 60.64 60.76 286,649 +0.04(+0.07%)
Aug 01, 2007 60.80 60.97 60.70 60.71 263,674 -0.41(-0.67%)
Jul 31, 2007 60.84 61.13 60.78 61.12 563,839 +0.25(+0.41%)
Jul 30, 2007 61.03 61.06 60.82 60.87 377,875 -0.16(-0.25%)
Jul 27, 2007 60.90 61.10 60.81 61.02 413,148 +0.12(+0.19%)
Jul 26, 2007 60.74 61.04 60.68 60.90 529,511 +0.48(+0.80%)
Jul 25, 2007 60.36 60.50 60.33 60.42 553,433 +0.08(+0.13%)
Jul 24, 2007 60.27 60.39 60.21 60.34 339,493 +0.16(+0.27%)
Jul 23, 2007 60.14 60.25 60.13 60.18 442,611 -0.02(-0.04%)
Jul 20, 2007 60.05 60.31 60.02 60.20 626,143 +0.30(+0.49%)
Jul 19, 2007 59.76 59.91 59.75 59.90 271,107 -0.01(-0.01%)
Jul 18, 2007 59.75 60.04 59.73 59.91 291,515 +0.21(+0.36%)
Jul 17, 2007 59.70 59.79 59.59 59.70 184,612 -0.13(-0.21%)
Jul 16, 2007 59.58 59.82 59.58 59.82 208,263 +0.24(+0.40%)
Jul 13, 2007 59.62 59.64 59.41 59.59 212,723 +0.13(+0.22%)
Jul 12, 2007 59.65 59.73 59.40 59.45 418,554 -0.17(-0.29%)
Jul 11, 2007 59.79 59.85 59.58 59.62 294,758 -0.21(-0.35%)
Jul 10, 2007 59.65 59.83 59.56 59.83 258,539 +0.41(+0.68%)
Jul 09, 2007 59.32 59.42 59.26 59.42 160,691 +0.21(+0.36%)
Jul 06, 2007 59.19 59.27 59.14 59.21 632,630 -0.14(-0.24%)
Jul 05, 2007 59.52 59.56 59.28 59.35 363,549 -0.33(-0.56%)
Jul 03, 2007 59.90 59.93 59.68 59.68 228,671 -0.18(-0.30%)
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.