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 (%)
Jul 31, 2012 86.66 86.71 86.41 86.68 2,785,948 +0.15(+0.17%)
Jul 30, 2012 86.28 86.55 86.22 86.52 839,672 +0.28(+0.32%)
Jul 27, 2012 86.60 86.60 85.95 86.25 1,351,904 -0.63(-0.72%)
Jul 26, 2012 86.98 87.04 86.85 86.87 935,570 -0.27(-0.31%)
Jul 25, 2012 87.06 87.15 87.00 87.14 1,571,945 +0.05(+0.05%)
Jul 24, 2012 86.80 87.16 86.79 87.10 1,141,583 +0.17(+0.19%)
Jul 23, 2012 87.04 87.06 86.87 86.93 2,112,536 +0.14(+0.16%)
Jul 20, 2012 86.68 86.85 86.68 86.79 316,298 +0.34(+0.39%)
Jul 19, 2012 86.50 86.61 86.41 86.45 1,196,589 -0.13(-0.15%)
Jul 18, 2012 86.63 86.68 86.55 86.57 763,993 +0.09(+0.10%)
Jul 17, 2012 86.57 86.69 86.45 86.48 804,234 -0.22(-0.26%)
Jul 16, 2012 86.79 86.88 86.67 86.71 440,434 +0.19(+0.22%)
Jul 13, 2012 86.56 86.56 86.38 86.52 388,105 -0.07(-0.08%)
Jul 12, 2012 86.52 86.61 86.48 86.59 1,059,478 +0.20(+0.23%)
Jul 11, 2012 86.51 86.72 86.36 86.39 1,041,124 -0.08(-0.09%)
Jul 10, 2012 86.37 86.52 86.34 86.47 796,678 +0.04(+0.05%)
Jul 09, 2012 86.27 86.44 86.25 86.43 624,368 +0.24(+0.28%)
Jul 06, 2012 86.15 86.26 86.10 86.19 1,445,947 +0.30(+0.35%)
Jul 05, 2012 85.77 85.95 85.73 85.89 2,020,446 +0.23(+0.27%)
Jul 03, 2012 85.86 85.87 85.62 85.66 741,258 -0.21(-0.25%)
Jul 02, 2012 85.66 86.09 85.64 85.87 1,992,954 +0.40(+0.46%)
Jun 29, 2012 85.39 85.56 85.36 85.48 816,812 -0.40(-0.46%)
Jun 28, 2012 85.91 85.96 85.81 85.87 521,916 +0.28(+0.32%)
Jun 27, 2012 85.59 85.63 85.41 85.60 4,350,205 +0.12(+0.14%)
Jun 26, 2012 85.45 85.63 85.39 85.48 3,024,840 -0.19(-0.22%)
Jun 25, 2012 85.53 85.68 85.52 85.67 751,102 +0.47(+0.55%)
Jun 22, 2012 85.24 85.39 85.19 85.20 2,235,207 -0.37(-0.43%)
Jun 21, 2012 85.48 85.69 85.43 85.57 2,090,744 +0.18(+0.21%)
Jun 20, 2012 85.30 85.63 85.16 85.39 1,152,874 -0.17(-0.20%)
Jun 19, 2012 85.67 85.70 85.43 85.56 1,940,439 -0.29(-0.34%)
Jun 18, 2012 85.90 85.95 85.72 85.86 907,581 -0.02(-0.03%)
Jun 15, 2012 85.84 85.96 85.74 85.88 971,398 +0.40(+0.46%)
Jun 14, 2012 85.66 85.73 85.40 85.49 1,013,379 -0.23(-0.27%)
Jun 13, 2012 85.41 85.78 85.30 85.72 1,681,985 +0.45(+0.53%)
Jun 12, 2012 85.47 85.61 85.25 85.26 719,316 -0.46(-0.54%)
Jun 11, 2012 85.30 85.78 85.30 85.72 1,326,925 +0.23(+0.27%)
Jun 08, 2012 85.84 85.87 85.42 85.49 590,806 +0.06(+0.07%)
Jun 07, 2012 85.20 85.49 85.14 85.43 797,643 +0.21(+0.24%)
Jun 06, 2012 85.76 85.79 85.20 85.22 1,884,823 -0.56(-0.66%)
Jun 05, 2012 85.94 86.05 85.78 85.79 1,056,354 -0.29(-0.33%)
Jun 04, 2012 86.20 86.32 86.04 86.07 1,072,595 -0.50(-0.58%)
Jun 01, 2012 86.37 86.62 86.25 86.57 2,760,800 +0.74(+0.86%)
May 31, 2012 85.67 86.10 85.64 85.83 3,786,751 +0.33(+0.39%)
May 30, 2012 85.28 85.56 85.25 85.50 816,383 +0.81(+0.95%)
May 29, 2012 84.81 84.98 84.69 84.69 1,094,380 -0.07(-0.08%)
May 25, 2012 84.69 84.81 84.66 84.77 468,310 +0.25(+0.29%)
May 24, 2012 84.58 84.64 84.49 84.52 528,214 -0.18(-0.21%)
May 23, 2012 84.71 84.92 84.67 84.70 831,688 +0.22(+0.26%)
May 22, 2012 84.44 84.56 84.32 84.48 680,706 -0.18(-0.21%)
May 21, 2012 84.75 84.81 84.66 84.66 999,070 -0.22(-0.26%)
May 18, 2012 84.69 84.95 84.66 84.88 1,052,061 -0.06(-0.07%)
May 17, 2012 84.54 84.95 84.53 84.94 966,086 +0.32(+0.37%)
May 16, 2012 84.33 84.67 84.31 84.62 963,044 +0.06(+0.07%)
May 15, 2012 84.48 84.61 84.42 84.56 1,166,137 +0.02(+0.03%)
May 14, 2012 84.51 84.61 84.40 84.54 822,216 +0.37(+0.44%)
May 11, 2012 84.16 84.19 84.03 84.16 510,203 +0.28(+0.33%)
May 10, 2012 83.82 83.92 83.70 83.89 438,676 -0.12(-0.14%)
May 09, 2012 84.16 84.21 83.93 84.01 1,216,016 +0.07(+0.08%)
May 08, 2012 83.91 84.12 83.90 83.94 660,427 +0.19(+0.23%)
May 07, 2012 83.80 83.85 83.71 83.75 620,686 -0.02(-0.03%)
May 04, 2012 83.56 83.77 83.56 83.77 1,029,475 +0.33(+0.40%)
May 03, 2012 83.27 83.48 83.27 83.44 455,182 -0.01(-0.01%)
May 02, 2012 83.48 83.51 83.33 83.45 1,302,773 +0.16(+0.19%)
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.