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 (%)
Sep 30, 2005 62.66 62.69 62.44 62.48 197,181 -0.18(-0.28%)
Sep 29, 2005 62.69 62.70 62.61 62.66 157,042 -0.14(-0.22%)
Sep 28, 2005 62.63 62.83 62.58 62.80 95,955 +0.13(+0.20%)
Sep 27, 2005 62.68 62.78 62.52 62.67 126,228 +0.04(+0.06%)
Sep 26, 2005 62.61 62.71 62.57 62.63 93,657 -0.16(-0.26%)
Sep 23, 2005 62.80 63.03 62.80 62.80 136,770 -0.35(-0.55%)
Sep 22, 2005 63.14 63.17 63.06 63.15 168,530 +0.04(+0.07%)
Sep 21, 2005 63.08 63.15 63.03 63.10 137,175 +0.29(+0.46%)
Sep 20, 2005 62.84 62.89 62.63 62.81 167,584 -0.05(-0.08%)
Sep 19, 2005 62.75 62.90 62.70 62.86 274,892 +0.13(+0.20%)
Sep 16, 2005 62.90 62.93 62.69 62.74 303,813 -0.21(-0.33%)
Sep 15, 2005 63.12 63.12 62.95 62.95 4,459 -0.23(-0.36%)
Sep 14, 2005 63.33 63.35 63.14 63.17 145,960 -0.13(-0.21%)
Sep 13, 2005 63.26 63.37 63.25 63.31 163,259 +0.19(+0.30%)
Sep 12, 2005 63.17 63.19 63.00 63.12 140,013 -0.20(-0.32%)
Sep 09, 2005 63.37 63.44 63.26 63.32 107,307 +0.05(+0.08%)
Sep 08, 2005 63.36 63.37 63.23 63.26 357,602 +0.00(+0.00%)
Sep 07, 2005 63.39 63.40 63.18 63.26 168,935 -0.21(-0.33%)
Sep 06, 2005 63.66 63.66 63.41 63.47 192,992 -0.20(-0.31%)
Sep 02, 2005 63.61 63.75 63.57 63.67 97,036 +0.01(+0.02%)
Sep 01, 2005 63.56 63.78 63.52 63.66 328,140 -0.14(-0.22%)
Aug 31, 2005 63.53 63.82 63.52 63.80 392,065 +0.41(+0.65%)
Aug 30, 2005 63.21 63.48 63.15 63.38 228,265 +0.30(+0.47%)
Aug 29, 2005 63.17 63.17 63.01 63.09 198,127 +0.04(+0.07%)
Aug 26, 2005 63.18 63.21 62.98 63.04 135,824 -0.10(-0.16%)
Aug 25, 2005 63.12 63.19 63.04 63.15 272,999 +0.04(+0.06%)
Aug 24, 2005 63.16 63.17 63.00 63.11 108,794 +0.03(+0.05%)
Aug 23, 2005 62.97 63.12 62.92 63.08 122,174 +0.12(+0.19%)
Aug 22, 2005 62.83 63.00 62.72 62.96 1,712,737 +0.05(+0.08%)
Aug 19, 2005 62.79 62.94 62.77 62.91 102,712 -0.04(-0.06%)
Aug 18, 2005 62.75 62.95 62.72 62.95 334,898 +0.33(+0.53%)
Aug 17, 2005 62.75 62.80 62.55 62.61 187,045 -0.24(-0.39%)
Aug 16, 2005 62.75 62.87 62.73 62.86 290,298 +0.30(+0.47%)
Aug 15, 2005 62.66 62.66 62.55 62.56 198,938 -0.08(-0.13%)
Aug 12, 2005 62.43 62.72 62.40 62.64 176,503 +0.25(+0.40%)
Aug 11, 2005 62.21 62.41 62.12 62.39 376,523 +0.27(+0.43%)
Aug 10, 2005 62.24 62.26 62.06 62.12 124,201 -0.03(-0.05%)
Aug 09, 2005 62.01 62.15 61.94 62.15 396,390 +0.18(+0.29%)
Aug 08, 2005 62.12 62.15 61.97 61.98 198,398 -0.16(-0.26%)
Aug 05, 2005 62.21 62.21 62.09 62.14 216,372 -0.33(-0.53%)
Aug 04, 2005 62.52 62.59 62.41 62.47 242,321 -0.04(-0.07%)
Aug 03, 2005 62.46 62.56 62.43 62.52 175,152 +0.16(+0.25%)
Aug 02, 2005 62.41 62.51 62.35 62.36 456,261 -0.06(-0.09%)
Aug 01, 2005 62.49 62.49 62.30 62.42 148,257 -0.33(-0.52%)
Jul 29, 2005 62.95 63.00 62.71 62.75 278,135 -0.38(-0.60%)
Jul 28, 2005 62.90 63.15 62.90 63.12 193,127 +0.27(+0.44%)
Jul 27, 2005 62.82 62.89 62.79 62.85 87,305 -0.09(-0.14%)
Jul 26, 2005 62.91 62.97 62.89 62.94 122,714 +0.04(+0.07%)
Jul 25, 2005 62.95 63.05 62.86 62.89 169,881 -0.11(-0.18%)
Jul 22, 2005 62.89 63.04 62.82 63.00 497,481 +0.30(+0.47%)
Jul 21, 2005 62.95 62.96 62.69 62.71 688,176 -0.47(-0.74%)
Jul 20, 2005 63.07 63.24 62.84 63.17 460,991 +0.12(+0.19%)
Jul 19, 2005 62.98 63.13 62.94 63.06 211,642 +0.09(+0.14%)
Jul 18, 2005 63.05 63.11 62.92 62.97 246,916 -0.10(-0.16%)
Jul 15, 2005 63.01 63.12 63.00 63.07 430,853 +0.01(+0.02%)
Jul 14, 2005 63.17 63.19 63.00 63.06 318,950 -0.08(-0.13%)
Jul 13, 2005 63.20 63.21 63.10 63.14 146,365 -0.06(-0.09%)
Jul 12, 2005 63.26 63.33 63.19 63.20 167,178 -0.16(-0.26%)
Jul 11, 2005 63.21 63.39 63.15 63.36 231,509 -0.03(-0.05%)
Jul 08, 2005 63.68 63.68 63.30 63.39 213,264 -0.23(-0.36%)
Jul 07, 2005 63.76 63.79 63.60 63.62 283,676 +0.15(+0.23%)
Jul 06, 2005 63.43 63.50 63.36 63.47 405,040 +0.13(+0.21%)
Jul 05, 2005 63.40 63.51 63.31 63.34 192,181 -0.26(-0.41%)
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.