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 (%)
Apr 30, 2010 67.57 67.91 67.56 67.90 565,386 +0.41(+0.61%)
Apr 29, 2010 67.37 67.53 67.28 67.49 468,232 +0.11(+0.17%)
Apr 28, 2010 67.48 67.58 67.25 67.37 547,473 -0.34(-0.51%)
Apr 27, 2010 67.40 67.76 67.32 67.72 591,553 +0.63(+0.94%)
Apr 26, 2010 67.19 67.22 67.02 67.09 216,279 +0.04(+0.07%)
Apr 23, 2010 67.07 67.12 66.98 67.05 232,711 -0.19(-0.28%)
Apr 22, 2010 67.47 67.55 67.21 67.23 344,898 -0.16(-0.23%)
Apr 21, 2010 67.24 67.42 67.17 67.39 596,518 +0.22(+0.32%)
Apr 20, 2010 67.11 67.17 67.02 67.17 228,878 +0.03(+0.04%)
Apr 19, 2010 67.25 67.27 67.09 67.14 287,660 -0.16(-0.24%)
Apr 16, 2010 67.02 67.33 66.93 67.31 547,637 +0.40(+0.60%)
Apr 15, 2010 66.69 66.96 66.66 66.90 400,619 +0.11(+0.17%)
Apr 14, 2010 66.97 67.04 66.76 66.79 421,869 -0.18(-0.27%)
Apr 13, 2010 67.01 67.05 66.86 66.97 412,937 +0.13(+0.19%)
Apr 12, 2010 66.77 66.92 66.70 66.84 537,083 +0.18(+0.27%)
Apr 09, 2010 66.50 66.69 66.42 66.66 420,269 +0.07(+0.11%)
Apr 08, 2010 66.73 66.84 66.55 66.59 621,702 -0.07(-0.11%)
Apr 07, 2010 66.24 66.74 66.23 66.66 750,813 +0.41(+0.62%)
Apr 06, 2010 66.28 66.31 66.14 66.25 756,319 +0.19(+0.29%)
Apr 05, 2010 66.19 66.26 65.95 66.06 876,576 -0.60(-0.90%)
Apr 01, 2010 66.69 66.66 66.66 66.66 531,239 -0.14(-0.21%)
Mar 31, 2010 66.76 66.85 66.68 66.79 534,473 +0.16(+0.24%)
Mar 30, 2010 66.56 66.64 66.44 66.64 330,288 +0.07(+0.10%)
Mar 29, 2010 66.65 66.70 66.50 66.57 698,615 -0.10(-0.15%)
Mar 26, 2010 66.44 66.69 66.44 66.67 983,628 +0.16(+0.24%)
Mar 25, 2010 66.62 66.70 66.29 66.51 806,481 -0.25(-0.37%)
Mar 24, 2010 67.07 67.16 66.66 66.76 711,876 -0.67(-1.00%)
Mar 23, 2010 67.55 67.62 67.43 67.43 326,970 -0.14(-0.21%)
Mar 22, 2010 67.51 67.57 67.46 67.57 453,000 +0.22(+0.33%)
Mar 19, 2010 67.35 67.55 67.34 67.35 229,456 -0.09(-0.13%)
Mar 18, 2010 67.56 67.61 67.41 67.44 271,400 -0.18(-0.26%)
Mar 17, 2010 67.59 67.64 67.50 67.62 386,282 +0.08(+0.12%)
Mar 16, 2010 67.29 67.56 67.26 67.53 520,129 +0.26(+0.39%)
Mar 15, 2010 67.25 67.32 67.24 67.27 254,644 +0.00(+0.00%)
Mar 12, 2010 67.02 67.35 67.01 67.27 370,259 +0.10(+0.16%)
Mar 11, 2010 67.10 67.27 67.06 67.17 379,470 -0.06(-0.09%)
Mar 10, 2010 67.12 67.24 67.08 67.23 441,838 -0.11(-0.17%)
Mar 09, 2010 67.30 67.34 67.17 67.34 469,607 +0.17(+0.26%)
Mar 08, 2010 67.17 67.23 67.15 67.17 535,707 -0.18(-0.27%)
Mar 05, 2010 67.40 67.41 67.20 67.35 736,819 -0.32(-0.47%)
Mar 04, 2010 67.52 67.75 67.44 67.67 577,544 +0.12(+0.18%)
Mar 03, 2010 67.47 67.59 67.39 67.55 638,679 -0.07(-0.10%)
Mar 02, 2010 67.44 67.63 67.41 67.62 559,916 +0.04(+0.06%)
Mar 01, 2010 67.59 67.63 67.47 67.58 627,834 +0.07(+0.11%)
Feb 26, 2010 67.45 67.66 67.44 67.50 819,312 +0.10(+0.15%)
Feb 25, 2010 67.41 67.45 67.30 67.40 344,755 +0.25(+0.37%)
Feb 24, 2010 67.14 67.27 67.02 67.16 529,661 +0.04(+0.06%)
Feb 23, 2010 66.70 67.16 66.67 67.12 748,588 +0.51(+0.76%)
Feb 22, 2010 66.57 66.67 66.56 66.61 469,727 -0.05(-0.08%)
Feb 19, 2010 66.59 66.67 66.44 66.67 709,231 +0.04(+0.06%)
Feb 18, 2010 66.91 66.91 66.47 66.63 637,146 -0.24(-0.36%)
Feb 17, 2010 67.05 67.15 66.75 66.87 480,915 -0.36(-0.53%)
Feb 16, 2010 66.94 67.25 66.92 67.23 235,563 +0.15(+0.22%)
Feb 12, 2010 67.14 67.08 67.08 67.08 295,310 +0.16(+0.23%)
Feb 11, 2010 67.01 67.01 66.74 66.92 667,493 -0.08(-0.12%)
Feb 10, 2010 67.29 67.33 66.91 67.00 666,630 -0.19(-0.28%)
Feb 09, 2010 67.37 67.53 67.17 67.19 646,466 -0.36(-0.54%)
Feb 08, 2010 67.49 67.57 67.40 67.55 346,023 -0.06(-0.09%)
Feb 05, 2010 67.35 67.73 67.31 67.61 933,240 +0.22(+0.32%)
Feb 04, 2010 67.14 67.43 67.14 67.40 676,292 +0.55(+0.82%)
Feb 03, 2010 66.97 67.02 66.82 66.85 584,758 -0.32(-0.48%)
Feb 02, 2010 67.08 67.17 67.06 67.17 572,267 +0.11(+0.17%)
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.