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, 2011 81.40 81.54 81.23 81.30 1,230,327 -0.48(-0.58%)
Nov 29, 2011 81.68 81.97 81.48 81.78 769,384 -0.16(-0.19%)
Nov 28, 2011 81.35 82.04 81.32 81.94 1,644,218 +0.01(+0.01%)
Nov 25, 2011 82.15 82.15 81.91 81.93 596,377 -0.52(-0.64%)
Nov 23, 2011 81.99 82.50 81.94 82.45 2,798,006 +0.28(+0.34%)
Nov 22, 2011 82.00 82.19 81.82 82.17 3,347,530 +0.25(+0.30%)
Nov 21, 2011 81.97 82.09 81.88 81.92 884,435 +0.23(+0.28%)
Nov 18, 2011 81.86 81.94 81.58 81.69 2,406,474 -0.31(-0.37%)
Nov 17, 2011 81.70 82.17 81.64 82.00 1,029,367 +0.16(+0.20%)
Nov 16, 2011 81.78 81.85 81.57 81.83 428,299 +0.30(+0.36%)
Nov 15, 2011 81.69 81.90 81.45 81.54 613,497 -0.11(-0.13%)
Nov 14, 2011 81.44 81.70 81.40 81.65 749,518 +0.51(+0.63%)
Nov 11, 2011 81.29 81.31 81.05 81.14 413,506 -0.38(-0.46%)
Nov 10, 2011 81.58 81.79 81.25 81.51 848,743 -0.40(-0.49%)
Nov 09, 2011 81.87 82.08 81.20 81.91 971,524 +0.72(+0.89%)
Nov 08, 2011 81.47 81.69 81.14 81.19 534,546 -0.37(-0.45%)
Nov 07, 2011 81.42 81.89 81.36 81.56 1,078,680 +0.09(+0.12%)
Nov 04, 2011 81.24 81.54 81.19 81.47 939,728 +0.24(+0.30%)
Nov 03, 2011 81.22 81.51 81.15 81.22 945,190 -0.38(-0.47%)
Nov 02, 2011 81.30 81.69 81.24 81.61 1,390,374 -0.20(-0.24%)
Nov 01, 2011 81.56 81.83 81.27 81.80 2,877,548 +0.97(+1.20%)
Oct 31, 2011 80.27 80.83 80.23 80.83 1,514,417 +1.07(+1.34%)
Oct 28, 2011 79.58 79.86 79.56 79.76 1,198,936 +0.48(+0.60%)
Oct 27, 2011 79.76 79.90 79.15 79.29 2,095,698 -0.97(-1.21%)
Oct 26, 2011 80.62 80.82 80.24 80.25 1,267,564 -0.59(-0.73%)
Oct 25, 2011 80.09 80.88 80.08 80.85 1,306,366 +0.69(+0.86%)
Oct 24, 2011 80.25 80.28 80.07 80.16 1,768,992 -0.04(-0.05%)
Oct 21, 2011 80.28 80.43 80.06 80.20 1,633,957 -0.15(-0.18%)
Oct 20, 2011 80.41 80.79 80.13 80.35 896,544 -0.16(-0.20%)
Oct 19, 2011 80.29 80.66 80.23 80.51 939,153 +0.12(+0.16%)
Oct 18, 2011 80.56 80.79 80.21 80.39 1,168,611 -0.09(-0.11%)
Oct 17, 2011 80.09 80.50 80.09 80.47 1,632,101 +0.52(+0.65%)
Oct 14, 2011 79.93 80.11 79.83 79.95 900,273 -0.40(-0.50%)
Oct 13, 2011 80.28 80.62 80.20 80.35 1,887,584 +0.32(+0.40%)
Oct 12, 2011 79.97 80.16 79.69 80.03 2,976,505 -0.27(-0.34%)
Oct 11, 2011 80.42 80.49 80.22 80.30 1,252,811 +0.27(+0.33%)
Oct 10, 2011 80.19 80.38 79.75 80.04 1,029,372 -0.85(-1.05%)
Oct 07, 2011 80.89 81.12 80.63 80.89 2,914,860 -0.42(-0.52%)
Oct 06, 2011 81.54 81.55 81.29 81.31 1,711,325 -0.57(-0.70%)
Oct 05, 2011 82.14 82.18 81.81 81.88 1,503,717 -0.34(-0.42%)
Oct 04, 2011 82.82 82.98 82.22 82.22 2,632,876 -0.42(-0.51%)
Oct 03, 2011 82.08 82.64 81.97 82.64 2,696,424 +0.76(+0.93%)
Sep 30, 2011 81.89 81.96 81.60 81.89 2,058,681 +0.51(+0.63%)
Sep 29, 2011 81.23 81.60 81.13 81.37 1,406,276 +0.00(+0.00%)
Sep 28, 2011 81.29 81.37 80.90 81.37 1,630,162 +0.02(+0.02%)
Sep 27, 2011 81.31 81.45 81.18 81.36 1,487,935 -0.55(-0.67%)
Sep 26, 2011 82.10 82.22 81.83 81.90 1,558,734 -0.34(-0.42%)
Sep 23, 2011 82.88 82.95 82.23 82.24 2,264,279 -0.69(-0.83%)
Sep 22, 2011 82.85 83.12 82.61 82.93 4,409,424 +0.76(+0.93%)
Sep 21, 2011 81.78 82.28 81.67 82.17 1,192,593 +0.35(+0.43%)
Sep 20, 2011 81.69 81.82 81.61 81.82 1,289,544 +0.11(+0.13%)
Sep 19, 2011 81.64 81.85 81.60 81.71 1,150,216 +0.66(+0.82%)
Sep 16, 2011 80.73 81.07 80.70 81.04 896,898 +0.16(+0.19%)
Sep 15, 2011 80.89 81.04 80.74 80.89 1,331,705 -0.61(-0.75%)
Sep 14, 2011 81.45 81.68 81.29 81.50 1,557,694 +0.05(+0.06%)
Sep 13, 2011 81.61 81.68 81.38 81.45 1,196,569 -0.24(-0.30%)
Sep 12, 2011 81.86 81.97 81.68 81.69 2,794,365 -0.25(-0.30%)
Sep 09, 2011 81.69 82.06 81.63 81.94 1,301,266 +0.40(+0.49%)
Sep 08, 2011 81.40 81.57 81.20 81.54 1,200,543 +0.40(+0.49%)
Sep 07, 2011 81.26 81.43 81.08 81.15 1,213,518 -0.44(-0.53%)
Sep 06, 2011 81.84 81.88 81.50 81.58 1,540,350 +0.11(+0.13%)
Sep 02, 2011 81.25 81.57 81.06 81.47 1,459,969 +0.74(+0.92%)
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.