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 (%)
Feb 29, 2012 105.50 105.53 104.99 105.12 787,470 -0.42(-0.40%)
Feb 28, 2012 105.69 105.80 105.46 105.54 817,885 +0.05(+0.05%)
Feb 27, 2012 105.60 105.66 105.45 105.49 588,537 +0.35(+0.33%)
Feb 24, 2012 105.13 105.21 105.06 105.14 360,014 +0.08(+0.08%)
Feb 23, 2012 104.82 105.19 104.68 105.06 805,887 +0.15(+0.14%)
Feb 22, 2012 104.66 105.00 104.66 104.91 538,134 +0.41(+0.39%)
Feb 21, 2012 104.67 104.71 104.37 104.50 634,819 -0.38(-0.36%)
Feb 17, 2012 104.67 104.92 104.64 104.88 653,786 -0.11(-0.10%)
Feb 16, 2012 105.21 105.34 104.81 104.99 1,540,487 -0.48(-0.46%)
Feb 15, 2012 105.36 105.68 105.35 105.47 344,100 +0.08(+0.08%)
Feb 14, 2012 105.32 105.55 105.23 105.39 615,417 +0.22(+0.21%)
Feb 13, 2012 105.04 105.30 105.00 105.17 299,205 -0.07(-0.07%)
Feb 10, 2012 105.15 105.34 105.02 105.24 1,322,548 +0.59(+0.56%)
Feb 09, 2012 104.70 104.80 104.38 104.65 1,802,438 -0.24(-0.23%)
Feb 08, 2012 104.83 105.00 104.73 104.89 404,761 +0.05(+0.05%)
Feb 07, 2012 105.07 105.16 104.76 104.84 1,164,846 -0.68(-0.64%)
Feb 06, 2012 105.27 105.59 105.15 105.52 2,968,449 +0.29(+0.28%)
Feb 03, 2012 105.28 105.41 105.09 105.23 1,112,519 -0.84(-0.79%)
Feb 02, 2012 105.98 106.13 105.88 106.07 839,869 +0.15(+0.14%)
Feb 01, 2012 106.04 106.08 105.84 105.92 1,698,896 -0.56(-0.53%)
Jan 31, 2012 105.93 106.49 105.93 106.48 1,001,750 +0.40(+0.38%)
Jan 30, 2012 106.10 106.31 106.02 106.08 1,152,401 +0.36(+0.34%)
Jan 27, 2012 105.56 105.75 105.37 105.72 767,504 +0.32(+0.30%)
Jan 26, 2012 105.12 105.46 105.12 105.40 1,054,999 +0.56(+0.53%)
Jan 25, 2012 104.28 105.44 104.23 104.84 1,149,105 +0.50(+0.48%)
Jan 24, 2012 104.34 104.34 104.05 104.34 1,388,101 +0.12(+0.12%)
Jan 23, 2012 104.14 104.32 104.00 104.22 733,970 -0.23(-0.22%)
Jan 20, 2012 104.61 104.78 104.42 104.45 650,579 -0.36(-0.34%)
Jan 19, 2012 105.23 105.30 104.69 104.81 1,587,166 -0.63(-0.60%)
Jan 18, 2012 105.92 105.92 105.39 105.44 455,145 -0.33(-0.31%)
Jan 17, 2012 105.62 105.83 105.60 105.77 1,158,011 +0.10(+0.09%)
Jan 13, 2012 105.70 105.91 105.64 105.67 553,955 +0.47(+0.45%)
Jan 12, 2012 105.36 105.41 105.09 105.20 684,992 -0.22(-0.21%)
Jan 11, 2012 105.08 105.45 105.08 105.42 931,531 +0.61(+0.58%)
Jan 10, 2012 104.74 105.01 104.69 104.81 1,636,076 -0.21(-0.20%)
Jan 09, 2012 104.94 105.27 104.90 105.02 379,813 +0.02(+0.02%)
Jan 06, 2012 104.72 105.06 104.72 105.00 998,144 +0.41(+0.39%)
Jan 05, 2012 104.66 105.01 104.52 104.59 1,311,264 +0.02(+0.02%)
Jan 04, 2012 104.89 104.92 104.45 104.57 1,788,923 -1.00(-0.95%)
Dec 30, 2011 105.34 106.04 105.20 105.57 1,229,930 +0.37(+0.35%)
Dec 29, 2011 105.03 105.32 104.91 105.20 555,937 +0.13(+0.12%)
Dec 28, 2011 104.58 105.18 104.54 105.07 919,842 +0.66(+0.63%)
Dec 27, 2011 104.43 104.44 104.25 104.41 616,435 -0.13(-0.12%)
Dec 23, 2011 104.72 104.78 104.38 104.54 435,426 -0.30(-0.29%)
Dec 21, 2011 105.32 105.37 104.83 104.84 478,991 -0.34(-0.32%)
Dec 20, 2011 105.70 105.70 105.18 105.18 1,364,923 -0.96(-0.90%)
Dec 19, 2011 105.75 106.18 105.68 106.14 1,126,512 +0.36(+0.34%)
Dec 16, 2011 105.43 105.90 105.43 105.78 748,694 +0.51(+0.48%)
Dec 15, 2011 105.05 105.37 105.03 105.27 968,855 -0.09(-0.09%)
Dec 14, 2011 105.02 105.38 104.91 105.36 760,018 +0.44(+0.42%)
Dec 13, 2011 104.24 105.01 104.15 104.92 512,480 +0.48(+0.46%)
Dec 12, 2011 104.47 104.68 104.37 104.44 1,068,901 +0.36(+0.35%)
Dec 09, 2011 104.71 104.77 104.08 104.08 961,037 -0.72(-0.69%)
Dec 08, 2011 104.23 104.81 104.12 104.80 658,178 +0.53(+0.51%)
Dec 07, 2011 104.01 104.35 103.91 104.27 739,222 +0.47(+0.45%)
Dec 06, 2011 103.77 104.02 103.65 103.80 542,999 -0.27(-0.26%)
Dec 05, 2011 103.57 104.21 103.57 104.07 979,068 -0.06(-0.06%)
Dec 02, 2011 103.49 104.17 103.47 104.13 892,384 +0.46(+0.44%)
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.