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 (%)
Jan 31, 2011 71.88 71.99 71.59 71.68 726,380 -0.28(-0.39%)
Jan 28, 2011 71.46 72.08 71.44 71.96 1,382,571 +0.33(+0.46%)
Jan 27, 2011 71.43 71.68 71.27 71.63 695,524 +0.27(+0.37%)
Jan 26, 2011 71.65 71.66 71.30 71.37 1,138,312 -0.44(-0.61%)
Jan 25, 2011 71.58 71.97 71.38 71.80 1,474,147 +0.36(+0.50%)
Jan 24, 2011 71.46 71.57 71.40 71.44 651,321 +0.01(+0.01%)
Jan 21, 2011 71.14 71.43 71.05 71.43 685,567 +0.24(+0.33%)
Jan 20, 2011 71.44 71.50 71.02 71.20 912,005 -0.56(-0.78%)
Jan 19, 2011 71.54 71.81 71.53 71.75 958,136 +0.18(+0.26%)
Jan 18, 2011 71.59 71.71 71.33 71.57 1,392,073 -0.18(-0.25%)
Jan 14, 2011 72.08 72.16 71.72 71.75 961,074 -0.20(-0.28%)
Jan 13, 2011 71.44 71.95 71.42 71.95 1,375,947 +0.48(+0.67%)
Jan 12, 2011 71.38 71.60 71.25 71.46 985,348 -0.21(-0.29%)
Jan 11, 2011 71.86 71.86 71.50 71.67 995,038 -0.28(-0.39%)
Jan 10, 2011 71.84 71.95 71.70 71.95 1,434,743 +0.24(+0.34%)
Jan 07, 2011 71.30 71.84 71.20 71.71 963,763 +0.47(+0.67%)
Jan 06, 2011 71.07 71.29 70.94 71.24 1,900,557 +0.37(+0.52%)
Jan 05, 2011 71.11 71.20 70.72 70.87 1,455,018 -0.77(-1.08%)
Jan 04, 2011 71.56 71.74 71.43 71.64 1,614,862 +0.17(+0.24%)
Jan 03, 2011 71.21 71.67 71.10 71.47 1,826,914 -0.22(-0.31%)
Dec 31, 2010 71.40 71.95 71.38 71.69 882,289 +0.36(+0.50%)
Dec 30, 2010 71.34 71.44 71.10 71.33 693,255 -0.15(-0.20%)
Dec 29, 2010 70.77 71.60 70.66 71.48 1,782,565 +0.79(+1.12%)
Dec 28, 2010 71.31 71.35 70.69 70.69 1,249,951 -0.75(-1.05%)
Dec 27, 2010 71.16 71.47 70.97 71.44 534,134 +0.27(+0.39%)
Dec 23, 2010 71.29 71.29 71.06 71.16 709,287 -0.25(-0.35%)
Dec 22, 2010 71.57 71.60 71.31 71.41 405,234 -0.20(-0.28%)
Dec 21, 2010 71.58 71.62 71.24 71.61 1,113,281 +0.15(+0.21%)
Dec 20, 2010 71.73 71.92 71.30 71.46 1,054,896 -0.01(-0.01%)
Dec 17, 2010 71.03 71.54 70.97 71.47 1,786,553 +0.61(+0.86%)
Dec 16, 2010 70.47 70.87 70.16 70.86 1,772,584 +0.42(+0.60%)
Dec 15, 2010 70.91 71.04 70.19 70.44 2,456,020 -0.29(-0.41%)
Dec 14, 2010 71.18 71.35 70.50 70.73 2,464,771 -0.75(-1.06%)
Dec 13, 2010 71.15 71.69 71.04 71.48 1,736,319 +0.23(+0.32%)
Dec 10, 2010 71.63 71.71 71.25 71.25 1,315,247 -0.61(-0.85%)
Dec 09, 2010 71.89 72.03 71.56 71.86 2,184,163 +0.15(+0.21%)
Dec 08, 2010 71.83 71.86 71.21 71.71 2,827,910 -0.62(-0.85%)
Dec 07, 2010 72.90 72.97 72.15 72.33 1,752,560 -1.22(-1.66%)
Dec 06, 2010 73.44 73.56 73.29 73.55 1,183,476 +0.46(+0.63%)
Dec 03, 2010 73.55 73.58 73.01 73.09 491,358 +0.01(+0.01%)
Dec 02, 2010 73.22 73.43 73.07 73.08 1,290,371 -0.18(-0.25%)
Dec 01, 2010 73.48 73.68 73.23 73.26 2,581,789 -0.98(-1.31%)
Nov 30, 2010 74.51 74.53 74.17 74.24 1,149,742 +0.13(+0.17%)
Nov 29, 2010 74.16 74.21 73.97 74.11 694,169 +0.16(+0.22%)
Nov 26, 2010 73.83 73.96 73.76 73.95 276,225 +0.32(+0.43%)
Nov 24, 2010 74.12 73.63 73.63 73.63 1,463,475 -0.80(-1.07%)
Nov 23, 2010 74.58 74.68 74.35 74.43 867,200 +0.15(+0.20%)
Nov 22, 2010 74.11 74.29 74.03 74.28 651,532 +0.40(+0.54%)
Nov 19, 2010 73.72 73.89 73.69 73.88 697,842 +0.15(+0.21%)
Nov 18, 2010 73.72 73.78 73.44 73.73 3,904,078 -0.17(-0.24%)
Nov 17, 2010 74.14 74.33 73.81 73.91 763,080 -0.21(-0.29%)
Nov 16, 2010 73.90 74.16 73.48 74.12 1,256,262 +0.55(+0.74%)
Nov 15, 2010 74.10 74.30 73.56 73.57 1,544,328 -0.96(-1.29%)
Nov 12, 2010 74.97 75.11 74.52 74.53 2,685,062 -0.62(-0.83%)
Nov 11, 2010 75.28 75.32 74.95 75.15 530,616 -0.08(-0.11%)
Nov 10, 2010 75.00 75.30 74.55 75.24 1,708,402 +0.28(+0.38%)
Nov 09, 2010 75.59 75.63 74.93 74.96 979,361 -0.64(-0.84%)
Nov 08, 2010 75.69 75.78 75.51 75.59 617,290 +0.02(+0.03%)
Nov 05, 2010 75.78 75.91 75.57 75.57 1,457,405 -0.32(-0.42%)
Nov 04, 2010 75.72 75.99 75.72 75.89 1,436,983 +0.61(+0.81%)
Nov 03, 2010 75.29 75.41 74.83 75.28 1,199,538 +0.24(+0.32%)
Nov 02, 2010 74.98 75.06 74.93 75.04 469,136 +0.25(+0.34%)
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.