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 (%)
Jan 29, 2010 66.79 67.11 66.70 67.11 536,115 +0.26(+0.39%)
Jan 28, 2010 66.66 66.93 66.66 66.85 429,861 -0.02(-0.03%)
Jan 27, 2010 67.07 67.19 66.82 66.87 462,241 -0.16(-0.23%)
Jan 26, 2010 67.10 67.12 66.90 67.03 662,985 +0.13(+0.20%)
Jan 25, 2010 66.90 66.99 66.89 66.90 2,296,098 -0.15(-0.22%)
Jan 22, 2010 66.93 67.10 66.91 67.04 368,767 +0.06(+0.09%)
Jan 21, 2010 66.65 67.04 66.64 66.99 471,848 +0.24(+0.37%)
Jan 20, 2010 66.70 66.83 66.69 66.74 309,213 +0.23(+0.34%)
Jan 19, 2010 66.49 66.56 66.38 66.51 556,559 -0.12(-0.18%)
Jan 15, 2010 66.58 66.63 66.63 66.63 580,057 +0.30(+0.45%)
Jan 14, 2010 66.22 66.42 66.14 66.33 691,476 +0.31(+0.47%)
Jan 13, 2010 66.21 66.35 66.00 66.02 380,962 -0.32(-0.48%)
Jan 12, 2010 66.30 66.39 66.21 66.34 544,621 +0.47(+0.72%)
Jan 11, 2010 65.86 65.96 65.80 65.87 883,206 +0.04(+0.07%)
Jan 08, 2010 65.95 65.96 65.72 65.82 516,855 +0.08(+0.12%)
Jan 07, 2010 65.76 65.89 65.71 65.74 528,271 +0.00(+0.00%)
Jan 06, 2010 65.96 66.00 65.69 65.74 493,863 -0.27(-0.40%)
Jan 05, 2010 65.90 66.11 65.90 66.01 2,091,402 +0.29(+0.44%)
Jan 04, 2010 65.66 65.82 65.58 65.72 836,658 +0.16(+0.25%)
Dec 31, 2009 65.55 65.56 65.56 65.56 411,256 -0.32(-0.48%)
Dec 30, 2009 65.79 65.90 65.71 65.87 639,345 +0.12(+0.18%)
Dec 29, 2009 65.66 65.80 65.58 65.76 579,392 +0.05(+0.08%)
Dec 28, 2009 65.82 65.83 65.70 65.71 1,596,559 -0.18(-0.27%)
Dec 24, 2009 66.08 66.12 65.88 65.88 216,422 -0.24(-0.36%)
Dec 23, 2009 66.28 66.43 66.11 66.12 474,780 -0.03(-0.04%)
Dec 22, 2009 66.26 66.29 66.10 66.15 495,469 -0.30(-0.45%)
Dec 21, 2009 66.83 66.84 66.41 66.45 824,253 -0.69(-1.03%)
Dec 18, 2009 67.32 67.43 67.11 67.13 699,525 -0.33(-0.49%)
Dec 17, 2009 67.26 67.47 67.13 67.47 633,528 +0.59(+0.89%)
Dec 16, 2009 66.99 67.11 66.80 66.87 1,029,141 +0.00(+0.00%)
Dec 15, 2009 66.82 66.94 66.74 66.87 440,530 -0.21(-0.32%)
Dec 14, 2009 67.20 67.20 67.06 67.09 263,692 +0.00(+0.00%)
Dec 11, 2009 67.19 67.19 66.95 67.09 613,487 -0.33(-0.49%)
Dec 10, 2009 67.52 67.54 67.22 67.42 571,944 -0.23(-0.34%)
Dec 09, 2009 67.81 67.93 67.61 67.65 975,473 -0.13(-0.20%)
Dec 08, 2009 67.88 67.98 67.70 67.78 678,684 +0.24(+0.35%)
Dec 07, 2009 67.38 67.61 67.36 67.55 539,292 +0.19(+0.27%)
Dec 04, 2009 67.30 67.44 67.18 67.36 1,022,538 -0.50(-0.74%)
Dec 03, 2009 67.78 67.91 67.76 67.87 626,282 -0.32(-0.47%)
Dec 02, 2009 68.27 68.38 68.09 68.18 626,816 -0.14(-0.21%)
Dec 01, 2009 68.52 68.56 68.30 68.32 715,665 -0.53(-0.77%)
Nov 30, 2009 68.72 68.90 68.61 68.86 546,016 +0.11(+0.16%)
Nov 27, 2009 68.74 68.81 68.61 68.75 556,988 +0.31(+0.45%)
Nov 25, 2009 68.15 68.47 68.06 68.44 582,814 +0.23(+0.34%)
Nov 24, 2009 68.00 68.27 67.93 68.21 1,018,649 +0.35(+0.51%)
Nov 23, 2009 67.78 67.89 67.67 67.86 682,587 -0.10(-0.14%)
Nov 20, 2009 68.00 68.06 67.85 67.95 411,105 -0.01(-0.01%)
Nov 19, 2009 67.97 68.14 67.90 67.96 511,039 +0.08(+0.12%)
Nov 18, 2009 67.94 68.01 67.79 67.88 385,557 -0.17(-0.25%)
Nov 17, 2009 67.85 68.10 67.78 68.05 683,793 +0.15(+0.22%)
Nov 16, 2009 67.67 67.99 67.61 67.90 695,624 +0.36(+0.54%)
Nov 13, 2009 67.50 67.56 67.39 67.54 309,810 +0.05(+0.08%)
Nov 12, 2009 67.31 67.51 67.05 67.49 506,062 +0.02(+0.03%)
Nov 11, 2009 67.48 67.64 67.37 67.47 372,367 +0.19(+0.29%)
Nov 10, 2009 67.39 67.45 67.15 67.27 706,729 +0.05(+0.08%)
Nov 09, 2009 67.16 67.31 67.14 67.22 718,203 +0.03(+0.04%)
Nov 06, 2009 67.15 67.21 66.91 67.19 442,303 +0.20(+0.30%)
Nov 05, 2009 66.90 67.04 66.81 66.99 199,445 +0.01(+0.02%)
Nov 04, 2009 66.95 67.11 66.76 66.98 672,554 -0.19(-0.28%)
Nov 03, 2009 67.50 67.50 67.04 67.16 477,013 -0.16(-0.23%)
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.