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, 2014 83.14 83.19 83.01 83.19 824,388 +0.33(+0.39%)
Jan 30, 2014 82.75 82.90 82.67 82.87 842,597 -0.08(-0.10%)
Jan 29, 2014 82.81 83.07 82.66 82.95 1,746,064 +0.39(+0.47%)
Jan 28, 2014 82.55 82.57 82.40 82.56 556,494 +0.12(+0.15%)
Jan 27, 2014 82.55 82.71 82.42 82.44 932,286 -0.25(-0.30%)
Jan 24, 2014 82.64 82.76 82.52 82.69 694,832 +0.33(+0.40%)
Jan 23, 2014 82.07 82.46 82.07 82.36 1,328,000 +0.55(+0.68%)
Jan 22, 2014 81.84 81.93 81.79 81.80 1,414,873 -0.23(-0.28%)
Jan 21, 2014 81.99 82.09 81.97 82.03 2,369,190 -0.09(-0.11%)
Jan 17, 2014 81.91 82.12 82.12 82.12 927,479 +0.20(+0.24%)
Jan 16, 2014 81.89 81.97 81.84 81.92 409,705 +0.23(+0.28%)
Jan 15, 2014 81.77 81.74 81.53 81.70 1,226,129 -0.07(-0.09%)
Jan 14, 2014 81.91 81.97 81.75 81.77 450,881 -0.31(-0.38%)
Jan 13, 2014 81.92 82.13 81.91 82.08 715,025 +0.24(+0.29%)
Jan 10, 2014 81.58 81.88 81.57 81.84 876,920 +0.68(+0.84%)
Jan 09, 2014 81.07 81.20 80.93 81.16 990,984 +0.21(+0.26%)
Jan 08, 2014 81.08 81.13 80.90 80.95 1,495,903 -0.40(-0.49%)
Jan 07, 2014 81.27 81.38 81.22 81.35 1,297,952 +0.13(+0.16%)
Jan 06, 2014 81.06 81.31 81.06 81.22 819,083 +0.23(+0.28%)
Jan 03, 2014 80.94 81.13 80.92 80.99 783,763 -0.05(-0.06%)
Jan 02, 2014 80.84 81.08 80.83 81.04 1,428,389 +0.32(+0.39%)
Dec 31, 2013 80.94 80.72 80.72 80.72 1,910,036 -0.37(-0.45%)
Dec 30, 2013 80.97 81.09 80.96 81.09 1,632,640 +0.22(+0.27%)
Dec 27, 2013 80.91 81.01 80.83 80.87 787,383 -0.05(-0.06%)
Dec 26, 2013 80.92 80.98 80.88 80.92 968,183 -0.07(-0.09%)
Dec 24, 2013 81.08 81.13 80.96 80.99 948,988 -0.32(-0.39%)
Dec 23, 2013 81.43 81.51 81.29 81.30 6,450,882 -0.26(-0.32%)
Dec 20, 2013 81.42 81.58 81.35 81.56 628,675 +0.25(+0.31%)
Dec 19, 2013 81.29 81.38 81.21 81.31 1,205,212 -0.34(-0.42%)
Dec 18, 2013 81.73 82.05 81.33 81.65 2,460,035 -0.31(-0.38%)
Dec 17, 2013 81.69 81.96 81.69 81.96 855,521 +0.26(+0.32%)
Dec 16, 2013 81.90 81.91 81.63 81.70 704,881 -0.04(-0.05%)
Dec 13, 2013 81.74 81.79 81.65 81.74 534,425 +0.12(+0.15%)
Dec 12, 2013 81.70 81.77 81.59 81.62 1,423,750 -0.24(-0.29%)
Dec 11, 2013 82.04 82.11 81.85 81.85 458,597 -0.32(-0.39%)
Dec 10, 2013 82.10 82.20 81.99 82.17 412,174 +0.34(+0.42%)
Dec 09, 2013 81.78 81.90 81.73 81.83 666,127 +0.10(+0.12%)
Dec 06, 2013 81.61 81.86 81.58 81.73 511,811 +0.07(+0.09%)
Dec 05, 2013 81.73 81.84 81.62 81.66 460,666 -0.20(-0.25%)
Dec 04, 2013 81.83 81.96 81.78 81.86 1,162,044 -0.37(-0.45%)
Dec 03, 2013 82.30 82.37 82.20 82.24 587,610 +0.15(+0.18%)
Dec 02, 2013 82.26 82.28 82.03 82.09 3,586,258 -0.35(-0.43%)
Nov 29, 2013 82.34 82.51 82.33 82.44 804,367 -0.05(-0.06%)
Nov 27, 2013 82.65 82.66 82.29 82.49 588,249 -0.19(-0.23%)
Nov 26, 2013 82.57 82.76 82.54 82.68 524,684 +0.18(+0.22%)
Nov 25, 2013 82.40 82.57 82.38 82.50 601,206 +0.06(+0.08%)
Nov 22, 2013 82.28 82.46 82.25 82.44 996,484 +0.24(+0.29%)
Nov 21, 2013 81.96 82.24 81.85 82.20 992,610 +0.07(+0.09%)
Nov 20, 2013 82.60 82.78 82.10 82.13 1,927,459 -0.45(-0.55%)
Nov 19, 2013 82.73 82.78 82.56 82.58 689,781 -0.31(-0.37%)
Nov 18, 2013 82.65 82.91 82.65 82.89 3,507,792 +0.29(+0.35%)
Nov 15, 2013 82.67 82.69 82.53 82.60 443,029 -0.06(-0.08%)
Nov 14, 2013 82.33 82.69 82.33 82.66 856,154 +0.74(+0.90%)
Nov 12, 2013 81.96 82.09 81.87 81.93 1,297,643 -0.07(-0.09%)
Nov 11, 2013 82.09 82.10 82.00 82.00 177,636 -0.04(-0.05%)
Nov 08, 2013 82.15 82.21 82.01 82.04 3,080,739 -0.93(-1.12%)
Nov 07, 2013 82.83 83.04 82.80 82.97 511,935 +0.22(+0.26%)
Nov 06, 2013 82.63 82.78 82.63 82.75 854,425 +0.25(+0.30%)
Nov 05, 2013 82.64 82.69 82.43 82.50 810,243 -0.37(-0.45%)
Nov 04, 2013 82.87 82.95 82.83 82.87 538,971 +0.16(+0.20%)
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.