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 (%)
Oct 29, 2010 74.74 74.97 74.70 74.91 1,013,335 +0.33(+0.45%)
Oct 28, 2010 74.43 74.65 74.39 74.58 973,838 +0.43(+0.58%)
Oct 27, 2010 74.42 74.47 74.14 74.15 1,613,112 -0.93(-1.24%)
Oct 25, 2010 75.39 75.47 75.05 75.08 1,894,262 -0.02(-0.03%)
Oct 22, 2010 75.00 75.17 74.99 75.10 848,481 +0.02(+0.03%)
Oct 21, 2010 75.37 75.44 75.08 75.08 783,543 -0.42(-0.55%)
Oct 20, 2010 75.37 75.66 75.31 75.50 810,867 -0.05(-0.06%)
Oct 19, 2010 75.19 75.65 75.17 75.54 1,006,860 +0.26(+0.34%)
Oct 18, 2010 75.26 75.46 75.16 75.29 1,515,569 +0.36(+0.48%)
Oct 15, 2010 75.15 75.20 74.80 74.93 1,064,068 -0.33(-0.43%)
Oct 14, 2010 75.66 75.70 75.20 75.25 1,259,172 -0.43(-0.57%)
Oct 13, 2010 75.45 75.72 75.33 75.69 624,606 +0.00(+0.00%)
Oct 12, 2010 75.92 76.04 75.64 75.69 1,307,715 -0.22(-0.29%)
Oct 11, 2010 75.94 76.00 75.82 75.91 527,713 +0.08(+0.10%)
Oct 08, 2010 75.83 76.13 75.82 75.83 1,144,580 +0.03(+0.04%)
Oct 07, 2010 75.79 75.89 75.72 75.80 704,904 +0.08(+0.10%)
Oct 06, 2010 75.76 75.94 75.66 75.73 810,021 +0.49(+0.65%)
Oct 05, 2010 75.27 75.32 75.16 75.24 1,440,826 +0.02(+0.02%)
Oct 04, 2010 75.11 75.27 75.06 75.22 1,662,178 +0.27(+0.35%)
Oct 01, 2010 74.96 75.05 74.62 74.96 1,116,111 +0.04(+0.05%)
Sep 30, 2010 74.96 74.97 74.46 74.92 1,074,580 -0.09(-0.12%)
Sep 29, 2010 75.21 75.24 74.97 75.01 1,084,114 -0.18(-0.24%)
Sep 28, 2010 74.96 75.29 74.96 75.19 1,025,522 +0.25(+0.33%)
Sep 27, 2010 74.64 74.95 74.64 74.94 1,036,952 +0.58(+0.77%)
Sep 24, 2010 74.43 74.50 74.34 74.37 1,741,156 -0.37(-0.50%)
Sep 23, 2010 75.02 75.02 74.57 74.74 679,294 +0.11(+0.14%)
Sep 22, 2010 74.73 74.93 74.58 74.63 1,293,498 +0.11(+0.15%)
Sep 21, 2010 74.04 74.53 73.78 74.52 1,690,919 +0.69(+0.93%)
Sep 20, 2010 73.72 73.83 73.56 73.83 819,117 +0.23(+0.31%)
Sep 17, 2010 73.60 73.81 73.53 73.60 2,297,574 -0.09(-0.12%)
Sep 15, 2010 73.85 74.03 73.66 73.69 1,190,098 -0.26(-0.35%)
Sep 14, 2010 73.72 74.00 73.71 73.95 780,859 +0.37(+0.50%)
Sep 13, 2010 73.19 73.62 73.19 73.58 1,916,283 +0.35(+0.48%)
Sep 10, 2010 73.24 73.32 73.08 73.23 958,438 -0.21(-0.29%)
Sep 09, 2010 73.69 73.75 73.41 73.44 1,228,102 -0.58(-0.79%)
Sep 08, 2010 74.03 74.15 73.87 74.03 1,486,614 -0.20(-0.28%)
Sep 07, 2010 74.04 74.25 73.95 74.23 1,028,340 +0.58(+0.79%)
Sep 03, 2010 73.49 73.78 73.46 73.65 1,728,909 -0.42(-0.57%)
Sep 02, 2010 74.21 74.22 74.03 74.07 1,682,910 -0.31(-0.42%)
Sep 01, 2010 74.64 74.68 74.09 74.38 1,676,554 -0.56(-0.75%)
Aug 31, 2010 74.95 74.98 74.73 74.94 529 +0.38(+0.51%)
Aug 30, 2010 74.26 74.60 74.20 74.57 614,367 +0.54(+0.73%)
Aug 27, 2010 74.02 74.82 73.89 74.02 1,343,457 -0.86(-1.15%)
Aug 26, 2010 74.58 74.88 74.51 74.88 1,119,817 +0.34(+0.46%)
Aug 25, 2010 75.08 75.22 74.48 74.54 914,178 -0.34(-0.45%)
Aug 24, 2010 74.70 75.02 74.60 74.88 1,289,516 +0.59(+0.79%)
Aug 23, 2010 74.17 74.35 74.09 74.29 762,583 +0.10(+0.13%)
Aug 20, 2010 74.43 74.48 74.16 74.20 405,280 -0.24(-0.32%)
Aug 19, 2010 74.08 74.55 74.06 74.44 906,235 +0.33(+0.45%)
Aug 18, 2010 74.38 74.47 74.08 74.11 1,521,688 -0.08(-0.10%)
Aug 17, 2010 74.36 74.38 74.05 74.18 132 -0.38(-0.51%)
Aug 16, 2010 74.47 74.58 74.38 74.56 1,925,169 +0.54(+0.72%)
Aug 13, 2010 74.02 74.04 73.80 74.02 935,466 +0.32(+0.43%)
Aug 12, 2010 73.94 73.95 73.63 73.71 2,253,659 -0.19(-0.26%)
Aug 11, 2010 73.74 73.92 73.70 73.89 1,207,218 +0.42(+0.56%)
Aug 10, 2010 73.07 73.53 73.00 73.48 849,414 +0.37(+0.51%)
Aug 09, 2010 73.03 73.12 72.99 73.11 615,735 -0.02(-0.02%)
Aug 06, 2010 73.12 73.13 72.86 73.12 580,793 +0.48(+0.65%)
Aug 05, 2010 72.55 72.68 72.48 72.65 1,082,834 +0.35(+0.48%)
Aug 04, 2010 72.57 72.59 72.30 72.30 1,030,190 -0.30(-0.42%)
Aug 03, 2010 72.48 72.66 72.45 72.60 1,208,077 +0.34(+0.47%)
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.