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 (%)
Nov 30, 2010 74.51 74.53 74.17 74.24 1,149,742 +0.13(+0.17%)
Nov 29, 2010 74.16 74.21 73.97 74.11 694,169 +0.16(+0.22%)
Nov 26, 2010 73.83 73.96 73.76 73.95 276,225 +0.32(+0.43%)
Nov 24, 2010 74.12 73.63 73.63 73.63 1,463,475 -0.80(-1.07%)
Nov 23, 2010 74.58 74.68 74.35 74.43 867,200 +0.15(+0.20%)
Nov 22, 2010 74.11 74.29 74.03 74.28 651,532 +0.40(+0.54%)
Nov 19, 2010 73.72 73.89 73.69 73.88 697,842 +0.15(+0.21%)
Nov 18, 2010 73.72 73.78 73.44 73.73 3,904,078 -0.17(-0.24%)
Nov 17, 2010 74.14 74.33 73.81 73.91 763,080 -0.21(-0.29%)
Nov 16, 2010 73.90 74.16 73.48 74.12 1,256,262 +0.55(+0.74%)
Nov 15, 2010 74.10 74.30 73.56 73.57 1,544,328 -0.96(-1.29%)
Nov 12, 2010 74.97 75.11 74.52 74.53 2,685,062 -0.62(-0.83%)
Nov 11, 2010 75.28 75.32 74.95 75.15 530,616 -0.08(-0.11%)
Nov 10, 2010 75.00 75.30 74.55 75.24 1,708,402 +0.28(+0.38%)
Nov 09, 2010 75.59 75.63 74.93 74.96 979,361 -0.64(-0.84%)
Nov 08, 2010 75.69 75.78 75.51 75.59 617,290 +0.02(+0.03%)
Nov 05, 2010 75.78 75.91 75.57 75.57 1,457,405 -0.32(-0.42%)
Nov 04, 2010 75.72 75.99 75.72 75.89 1,436,983 +0.61(+0.81%)
Nov 03, 2010 75.29 75.41 74.83 75.28 1,199,538 +0.24(+0.32%)
Nov 02, 2010 74.98 75.06 74.93 75.04 469,136 +0.25(+0.34%)
Nov 01, 2010 75.15 75.15 74.73 74.79 1,371,373 -0.13(-0.17%)
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%)
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.