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, 2013 84.85 84.85 84.71 84.84 1,128,507 +0.07(+0.08%)
Jan 30, 2013 84.66 84.79 84.54 84.77 566,701 +0.05(+0.06%)
Jan 29, 2013 84.88 85.02 84.71 84.72 600,936 -0.13(-0.15%)
Jan 28, 2013 84.68 84.88 84.68 84.85 1,660,656 -0.18(-0.21%)
Jan 25, 2013 85.19 85.27 84.97 85.03 713,541 -0.57(-0.66%)
Jan 24, 2013 85.68 85.69 85.49 85.60 470,528 -0.14(-0.17%)
Jan 23, 2013 85.76 85.84 85.68 85.74 754,786 +0.04(+0.05%)
Jan 22, 2013 85.46 85.74 85.44 85.70 744,459 +0.07(+0.08%)
Jan 18, 2013 85.53 85.67 85.51 85.63 700,418 +0.24(+0.28%)
Jan 17, 2013 85.44 85.49 85.30 85.39 545,237 -0.39(-0.46%)
Jan 16, 2013 85.80 85.84 85.68 85.78 667,748 +0.11(+0.13%)
Jan 15, 2013 85.74 85.78 85.64 85.67 536,213 +0.21(+0.24%)
Jan 14, 2013 85.58 85.61 85.44 85.46 1,215,104 -0.03(-0.04%)
Jan 11, 2013 85.09 85.49 85.06 85.49 692,654 +0.27(+0.32%)
Jan 10, 2013 85.23 85.38 85.19 85.22 861,696 -0.25(-0.29%)
Jan 09, 2013 85.44 85.55 85.36 85.47 647,315 +0.05(+0.06%)
Jan 08, 2013 85.33 85.44 85.32 85.42 455,365 +0.21(+0.24%)
Jan 07, 2013 85.16 85.24 85.10 85.21 1,734,890 +0.06(+0.07%)
Jan 04, 2013 85.04 85.16 84.93 85.16 1,229,677 +0.03(+0.04%)
Jan 03, 2013 85.59 85.60 85.12 85.12 2,665,960 -0.43(-0.50%)
Jan 02, 2013 85.55 85.68 85.55 85.56 3,202,855 -0.40(-0.47%)
Dec 31, 2012 86.29 86.33 85.92 85.96 1,744,794 -0.46(-0.53%)
Dec 28, 2012 86.37 86.42 86.28 86.41 690,483 +0.20(+0.23%)
Dec 27, 2012 86.00 86.38 85.98 86.21 558,526 +0.18(+0.20%)
Dec 26, 2012 85.96 86.08 85.95 86.04 975,316 +0.18(+0.21%)
Dec 24, 2012 85.88 85.91 85.84 85.86 1,131,199 -0.09(-0.10%)
Dec 21, 2012 86.04 86.09 85.93 85.95 625,030 +0.23(+0.27%)
Dec 20, 2012 85.78 85.91 85.68 85.72 472,209 +0.06(+0.07%)
Dec 19, 2012 85.66 85.86 85.62 85.66 845,656 +0.12(+0.14%)
Dec 18, 2012 85.83 85.88 85.44 85.54 1,059,929 -0.33(-0.39%)
Dec 17, 2012 86.25 86.27 85.85 85.88 826,552 -0.46(-0.53%)
Dec 14, 2012 86.24 86.36 86.24 86.33 476,679 +0.19(+0.22%)
Dec 13, 2012 86.20 86.32 86.08 86.14 1,080,543 -0.17(-0.19%)
Dec 12, 2012 86.58 86.72 86.31 86.31 1,459,637 -0.37(-0.42%)
Dec 11, 2012 86.65 86.68 86.58 86.67 919,525 -0.17(-0.19%)
Dec 10, 2012 86.87 86.90 86.76 86.84 885,929 +0.08(+0.09%)
Dec 07, 2012 86.79 86.93 86.75 86.76 645,753 -0.25(-0.28%)
Dec 06, 2012 87.12 87.16 87.00 87.01 555,615 +0.05(+0.06%)
Dec 05, 2012 86.98 87.09 86.94 86.96 632,966 +0.07(+0.08%)
Dec 04, 2012 86.79 86.90 86.77 86.89 600,154 +0.12(+0.14%)
Nov 30, 2012 86.85 86.86 86.74 86.77 699,356 -0.02(-0.02%)
Nov 29, 2012 86.70 86.82 86.65 86.79 1,020,851 +0.09(+0.10%)
Nov 28, 2012 86.75 86.83 86.66 86.70 1,325,912 +0.11(+0.13%)
Nov 27, 2012 86.45 86.60 86.40 86.59 726,014 +0.20(+0.23%)
Nov 26, 2012 86.45 86.55 86.37 86.39 1,908,786 +0.14(+0.17%)
Nov 23, 2012 86.29 86.30 86.24 86.25 584,179 -0.05(-0.06%)
Nov 21, 2012 86.29 86.36 86.26 86.29 365,381 -0.13(-0.15%)
Nov 20, 2012 86.64 86.69 86.42 86.42 1,217,057 -0.36(-0.41%)
Nov 19, 2012 86.71 86.79 86.68 86.78 893,122 -0.18(-0.20%)
Nov 16, 2012 86.88 87.09 86.86 86.96 724,795 +0.06(+0.06%)
Nov 15, 2012 86.76 86.99 86.75 86.90 1,816,172 -0.04(-0.05%)
Nov 14, 2012 86.69 86.96 86.67 86.94 1,852,283 +0.02(+0.03%)
Nov 13, 2012 86.92 86.93 86.78 86.92 2,017,243 +0.10(+0.12%)
Nov 12, 2012 86.76 86.83 86.69 86.81 335,805 +0.06(+0.06%)
Nov 09, 2012 86.70 86.79 86.57 86.76 461,548 +0.01(+0.01%)
Nov 08, 2012 86.35 86.76 86.25 86.75 645,191 +0.38(+0.44%)
Nov 07, 2012 86.40 86.56 86.29 86.37 1,228,427 +0.72(+0.84%)
Nov 06, 2012 85.96 86.02 85.63 85.65 609,251 -0.39(-0.45%)
Nov 05, 2012 86.01 86.13 85.98 86.04 1,009,841 +0.21(+0.24%)
Nov 02, 2012 85.57 85.85 85.54 85.83 660,925 +0.07(+0.08%)
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.