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 28, 2017 92.20 92.48 92.15 92.44 6,330,982 +0.10(+0.10%)
Apr 27, 2017 92.25 92.46 92.21 92.34 2,292,756 +0.06(+0.07%)
Apr 26, 2017 92.04 92.28 92.02 92.28 1,515,718 +0.24(+0.26%)
Apr 25, 2017 92.22 92.32 92.00 92.04 2,289,926 -0.48(-0.52%)
Apr 24, 2017 92.29 92.52 92.24 92.52 4,102,991 -0.19(-0.21%)
Apr 21, 2017 92.75 92.89 92.68 92.71 3,220,238 +0.04(+0.05%)
Apr 20, 2017 92.73 92.80 92.54 92.67 1,954,725 -0.21(-0.22%)
Apr 19, 2017 92.89 92.93 92.77 92.87 2,018,035 -0.24(-0.26%)
Apr 18, 2017 92.84 93.19 92.79 93.12 1,935,777 +0.53(+0.57%)
Apr 17, 2017 92.74 92.82 92.50 92.59 1,280,663 -0.15(-0.16%)
Apr 13, 2017 92.61 92.80 92.45 92.73 2,154,361 +0.28(+0.30%)
Apr 12, 2017 92.24 92.51 92.17 92.46 2,621,922 +0.29(+0.31%)
Apr 11, 2017 91.96 92.26 91.95 92.17 2,559,167 +0.42(+0.46%)
Apr 10, 2017 91.70 91.85 91.66 91.75 2,020,905 +0.16(+0.18%)
Apr 07, 2017 92.08 92.19 91.58 91.58 1,366,995 -0.28(-0.30%)
Apr 06, 2017 91.95 92.01 91.74 91.86 1,725,558 -0.06(-0.07%)
Apr 05, 2017 91.63 92.01 91.59 91.92 2,941,930 +0.17(+0.19%)
Apr 04, 2017 91.85 91.93 91.75 91.75 1,521,734 -0.13(-0.14%)
Apr 03, 2017 91.54 91.92 91.52 91.88 4,815,135 +0.45(+0.49%)
Mar 31, 2017 91.37 91.46 91.31 91.43 1,961,614 +0.18(+0.20%)
Mar 30, 2017 91.46 91.47 91.23 91.24 1,718,153 -0.26(-0.28%)
Mar 29, 2017 91.40 91.54 91.40 91.50 2,148,587 +0.26(+0.28%)
Mar 28, 2017 91.66 91.66 91.24 91.24 1,567,003 -0.31(-0.34%)
Mar 27, 2017 91.71 91.75 91.50 91.56 3,018,961 +0.23(+0.25%)
Mar 24, 2017 91.25 91.44 91.22 91.33 2,933,542 +0.05(+0.06%)
Mar 23, 2017 91.43 91.47 91.12 91.28 2,985,098 -0.10(-0.10%)
Mar 22, 2017 91.37 91.55 91.30 91.37 2,577,024 +0.17(+0.19%)
Mar 21, 2017 90.84 91.23 90.84 91.20 1,624,957 +0.30(+0.33%)
Mar 20, 2017 90.70 90.92 90.70 90.90 1,563,165 +0.22(+0.25%)
Mar 17, 2017 90.55 90.76 90.53 90.68 1,370,524 +0.24(+0.27%)
Mar 16, 2017 90.47 90.59 90.41 90.44 3,175,931 -0.25(-0.28%)
Mar 15, 2017 90.04 90.69 89.98 90.69 4,275,340 +0.79(+0.88%)
Mar 14, 2017 89.85 90.00 89.83 89.90 998,584 +0.10(+0.11%)
Mar 13, 2017 89.89 89.98 89.78 89.81 1,550,556 -0.23(-0.25%)
Mar 10, 2017 90.03 90.06 89.84 90.03 1,539,493 +0.19(+0.21%)
Mar 09, 2017 90.00 90.03 89.79 89.84 2,682,776 -0.25(-0.28%)
Mar 08, 2017 89.98 90.18 89.96 90.09 2,763,460 -0.30(-0.34%)
Mar 07, 2017 90.42 90.47 90.36 90.40 1,843,576 -0.13(-0.14%)
Mar 06, 2017 90.56 90.57 90.43 90.53 1,618,758 -0.02(-0.02%)
Mar 03, 2017 90.48 90.55 90.27 90.54 2,897,689 +0.09(+0.10%)
Mar 02, 2017 90.53 90.57 90.34 90.46 2,336,777 -0.26(-0.29%)
Mar 01, 2017 90.66 90.74 90.61 90.72 2,597,432 -0.64(-0.70%)
Feb 28, 2017 91.44 91.58 91.34 91.35 2,871,071 -0.04(-0.05%)
Feb 27, 2017 91.65 91.66 91.34 91.40 3,807,942 -0.33(-0.36%)
Feb 24, 2017 91.60 91.79 91.50 91.72 3,095,948 +0.42(+0.46%)
Feb 23, 2017 91.22 91.30 91.17 91.30 2,131,073 +0.24(+0.27%)
Feb 22, 2017 91.10 91.15 90.76 91.06 3,252,962 +0.15(+0.16%)
Feb 21, 2017 90.74 91.03 90.72 90.91 3,276,008 -0.04(-0.05%)
Feb 17, 2017 90.96 90.96 90.96 0 +0.24(+0.27%)
Feb 16, 2017 90.44 90.80 90.44 90.71 2,844,787 +0.36(+0.40%)
Feb 15, 2017 90.21 90.41 90.20 90.35 3,181,441 -0.17(-0.19%)
Feb 14, 2017 90.81 90.88 90.33 90.52 2,680,924 -0.33(-0.36%)
Feb 13, 2017 90.79 90.86 90.69 90.85 1,208,785 -0.14(-0.15%)
Feb 10, 2017 90.85 91.06 90.85 90.99 1,904,027 -0.06(-0.07%)
Feb 09, 2017 91.59 91.42 91.03 91.05 1,769,627 -0.54(-0.59%)
Feb 08, 2017 91.66 91.36 91.59 3,680,210 +0.37(+0.41%)
Feb 07, 2017 91.01 91.39 90.95 91.22 1,781,685 +0.16(+0.18%)
Feb 06, 2017 91.00 91.14 90.79 91.06 1,735,315 +0.43(+0.48%)
Feb 03, 2017 90.79 90.98 90.46 90.63 1,978,948 +0.07(+0.08%)
Feb 02, 2017 90.82 90.88 90.55 90.56 1,646,274 +0.03(+0.04%)
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.