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 (%)
Apr 28, 2006 59.85 59.95 59.76 59.90 94,359 +0.06(+0.10%)
Apr 27, 2006 59.64 59.93 59.60 59.84 179,148 +0.16(+0.27%)
Apr 26, 2006 59.72 59.73 59.61 59.68 102,851 -0.03(-0.05%)
Apr 25, 2006 60.07 60.07 59.70 59.71 325,405 -0.36(-0.59%)
Apr 24, 2006 60.01 60.19 59.99 60.07 158,389 +0.05(+0.09%)
Apr 21, 2006 59.96 60.03 59.83 60.02 146,257 +0.13(+0.21%)
Apr 20, 2006 59.92 59.95 59.81 59.89 173,082 -0.05(-0.09%)
Apr 19, 2006 59.93 59.96 59.81 59.94 173,351 -0.17(-0.28%)
Apr 18, 2006 60.05 60.18 59.92 60.11 372,315 +0.19(+0.32%)
Apr 17, 2006 59.85 59.97 59.75 59.92 218,644 +0.23(+0.39%)
Apr 13, 2006 60.01 59.87 59.67 59.69 236,976 -0.32(-0.53%)
Apr 12, 2006 60.16 60.23 59.94 60.01 271,755 -0.14(-0.23%)
Apr 11, 2006 60.15 60.19 60.05 60.15 207,725 +0.11(+0.19%)
Apr 10, 2006 60.02 60.05 59.94 60.04 159,467 +0.07(+0.12%)
Apr 07, 2006 60.10 60.14 59.90 59.96 174,834 -0.27(-0.46%)
Apr 06, 2006 60.31 60.33 60.18 60.24 390,782 -0.17(-0.28%)
Apr 05, 2006 60.44 60.45 60.33 60.41 137,225 +0.14(+0.23%)
Apr 04, 2006 60.35 60.36 60.19 60.27 171,464 -0.01(-0.01%)
Apr 03, 2006 60.16 60.28 60.13 60.27 328,640 -0.24(-0.40%)
Mar 31, 2006 60.53 60.58 60.41 60.52 117,814 +0.04(+0.07%)
Mar 30, 2006 60.56 60.58 60.35 60.48 135,877 -0.18(-0.29%)
Mar 29, 2006 60.66 60.76 60.56 60.65 78,318 -0.06(-0.10%)
Mar 28, 2006 60.94 60.96 60.65 60.71 169,307 -0.30(-0.49%)
Mar 27, 2006 61.07 61.11 60.96 61.01 107,434 -0.13(-0.22%)
Mar 24, 2006 60.91 61.21 60.86 61.14 92,741 +0.27(+0.44%)
Mar 23, 2006 61.07 61.07 60.82 60.88 147,874 -0.16(-0.26%)
Mar 22, 2006 61.05 61.10 60.95 61.03 177,260 +0.07(+0.12%)
Mar 21, 2006 61.17 61.17 60.87 60.96 130,485 -0.25(-0.41%)
Mar 20, 2006 61.25 61.28 61.15 61.21 323,652 +0.12(+0.19%)
Mar 17, 2006 61.14 61.17 61.05 61.09 150,031 -0.13(-0.21%)
Mar 16, 2006 60.92 61.24 60.91 61.22 235,763 +0.39(+0.63%)
Mar 15, 2006 60.82 60.91 60.76 60.83 159,602 -0.11(-0.18%)
Mar 14, 2006 60.76 60.98 60.70 60.94 165,398 +0.35(+0.58%)
Mar 13, 2006 60.57 60.63 60.50 60.59 332,819 -0.05(-0.09%)
Mar 10, 2006 60.64 60.68 60.49 60.65 550,654 -0.12(-0.20%)
Mar 09, 2006 60.68 60.76 60.62 60.76 683,701 +0.06(+0.10%)
Mar 08, 2006 60.68 60.71 60.62 60.71 113,905 +0.03(+0.05%)
Mar 07, 2006 60.61 60.71 60.53 60.68 175,643 +0.03(+0.05%)
Mar 06, 2006 60.66 60.76 60.57 60.65 434,727 -0.19(-0.32%)
Mar 03, 2006 60.95 60.95 60.82 60.84 103,121 -0.15(-0.24%)
Mar 02, 2006 61.06 61.14 60.91 60.99 152,727 -0.24(-0.40%)
Mar 01, 2006 61.31 61.37 61.17 61.23 305,994 -0.32(-0.52%)
Feb 28, 2006 61.31 61.58 61.40 61.55 129,272 +0.24(+0.40%)
Feb 27, 2006 61.47 61.47 61.28 61.31 387,817 -0.12(-0.19%)
Feb 24, 2006 61.54 61.54 61.37 61.42 462,765 -0.07(-0.12%)
Feb 23, 2006 61.54 61.54 61.40 61.50 98,807 -0.15(-0.24%)
Feb 22, 2006 61.54 61.65 61.50 61.65 155,962 +0.23(+0.37%)
Feb 21, 2006 61.50 61.53 61.40 61.42 221,340 -0.07(-0.12%)
Feb 17, 2006 61.51 61.58 61.45 61.49 268,519 +0.21(+0.34%)
Feb 16, 2006 61.34 61.34 61.21 61.28 334,571 -0.03(-0.05%)
Feb 15, 2006 61.35 61.38 61.17 61.31 101,368 +0.11(+0.18%)
Feb 14, 2006 61.22 61.29 61.14 61.20 103,930 -0.09(-0.15%)
Feb 13, 2006 61.35 61.35 61.25 61.29 88,967 +0.00(+0.00%)
Feb 10, 2006 61.61 61.62 61.22 61.29 138,708 -0.18(-0.29%)
Feb 09, 2006 61.42 61.54 61.33 61.47 130,216 +0.06(+0.10%)
Feb 08, 2006 61.54 61.54 61.35 61.41 83,575 -0.04(-0.06%)
Feb 07, 2006 61.61 61.62 61.42 61.45 301,680 -0.07(-0.12%)
Feb 06, 2006 61.57 61.60 61.51 61.52 71,847 -0.09(-0.14%)
Feb 03, 2006 61.34 61.64 61.25 61.61 382,560 +0.19(+0.30%)
Feb 02, 2006 61.47 61.56 61.41 61.42 127,789 +0.00(+0.00%)
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.