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 (%)
Sep 30, 2014 85.48 85.62 85.43 85.49 1,872,118 -0.07(-0.09%)
Sep 29, 2014 85.59 85.63 85.51 85.57 2,841,532 +0.27(+0.32%)
Sep 26, 2014 85.38 85.39 85.20 85.30 867,975 -0.18(-0.21%)
Sep 25, 2014 85.19 85.49 85.19 85.48 483,558 +0.41(+0.48%)
Sep 24, 2014 85.26 85.32 85.04 85.07 588,159 -0.24(-0.28%)
Sep 23, 2014 85.20 85.30 85.12 85.30 1,167,993 +0.18(+0.21%)
Sep 22, 2014 85.02 85.17 84.97 85.12 2,342,297 +0.18(+0.21%)
Sep 19, 2014 84.76 84.97 84.64 84.94 1,115,800 +0.32(+0.38%)
Sep 18, 2014 84.68 84.69 84.53 84.62 674,814 -0.06(-0.07%)
Sep 17, 2014 85.02 85.21 84.67 84.68 3,278,063 -0.21(-0.25%)
Sep 16, 2014 85.02 85.11 84.88 84.89 30,274,080 -0.02(-0.03%)
Sep 15, 2014 84.88 84.96 84.84 84.92 1,824,578 +0.16(+0.18%)
Sep 12, 2014 84.88 84.93 84.72 84.76 2,640,287 -0.32(-0.38%)
Sep 11, 2014 85.31 85.36 85.07 85.08 1,484,493 -0.11(-0.13%)
Sep 10, 2014 85.26 85.29 85.17 85.19 1,589,873 -0.21(-0.25%)
Sep 09, 2014 85.42 85.52 85.36 85.40 1,461,534 -0.20(-0.23%)
Sep 08, 2014 85.92 85.95 85.54 85.60 1,625,241 -0.09(-0.11%)
Sep 05, 2014 85.96 85.98 85.65 85.69 1,331,287 +0.02(+0.03%)
Sep 04, 2014 85.87 85.94 85.64 85.67 2,417,201 -0.31(-0.36%)
Sep 03, 2014 85.75 86.01 85.70 85.97 1,765,804 +0.12(+0.14%)
Sep 02, 2014 86.06 86.06 85.85 85.85 2,495,060 -0.55(-0.64%)
Aug 29, 2014 86.38 86.40 86.40 86.40 1,708,365 +0.01(+0.01%)
Aug 28, 2014 86.50 86.51 86.33 86.39 1,139,324 +0.12(+0.13%)
Aug 27, 2014 86.19 86.29 86.10 86.28 1,069,992 +0.24(+0.28%)
Aug 26, 2014 86.16 86.18 86.01 86.04 716,610 -0.02(-0.02%)
Aug 25, 2014 85.99 86.07 85.91 86.06 1,016,866 +0.07(+0.08%)
Aug 22, 2014 85.96 85.98 85.72 85.99 1,691,788 +0.01(+0.01%)
Aug 21, 2014 85.82 86.02 85.82 85.98 765,204 +0.18(+0.21%)
Aug 20, 2014 86.00 86.04 85.76 85.80 1,277,457 -0.26(-0.30%)
Aug 19, 2014 86.33 86.33 86.01 86.06 934,779 -0.09(-0.11%)
Aug 18, 2014 86.23 86.27 86.10 86.15 16,781,710 -0.27(-0.31%)
Aug 15, 2014 86.06 86.65 86.03 86.42 1,906,976 +0.35(+0.40%)
Aug 14, 2014 86.06 86.10 85.92 86.07 775,606 +0.17(+0.20%)
Aug 13, 2014 85.75 85.94 85.71 85.90 889,212 +0.28(+0.33%)
Aug 12, 2014 85.78 85.82 85.62 85.62 505,441 -0.12(-0.14%)
Aug 11, 2014 85.81 85.85 85.67 85.74 509,645 -0.04(-0.05%)
Aug 08, 2014 86.00 86.13 85.78 85.78 1,109,510 -0.07(-0.09%)
Aug 07, 2014 85.51 85.85 85.40 85.86 1,682,921 +0.39(+0.45%)
Aug 06, 2014 85.65 85.65 85.45 85.47 1,383,025 +0.07(+0.09%)
Aug 05, 2014 85.25 85.47 85.13 85.40 1,229,870 +0.04(+0.05%)
Aug 04, 2014 85.39 85.47 85.32 85.36 2,030,654 +0.05(+0.06%)
Aug 01, 2014 85.06 85.39 84.88 85.31 4,209,031 +0.50(+0.59%)
Jul 31, 2014 84.62 84.92 84.58 84.81 1,832,384 -0.02(-0.03%)
Jul 30, 2014 85.08 85.09 84.76 84.83 1,298,463 -0.60(-0.70%)
Jul 29, 2014 85.42 85.46 85.27 85.43 566,464 +0.12(+0.13%)
Jul 28, 2014 85.32 85.42 85.20 85.32 1,761,302 -0.10(-0.12%)
Jul 25, 2014 85.31 85.44 85.25 85.42 950,507 +0.33(+0.39%)
Jul 24, 2014 85.18 85.21 85.08 85.09 730,905 -0.35(-0.40%)
Jul 23, 2014 85.52 85.54 85.41 85.43 636,882 -0.01(-0.01%)
Jul 22, 2014 85.37 85.44 85.23 85.44 589,019 +0.11(+0.13%)
Jul 21, 2014 85.37 85.53 85.33 85.33 413,037 +0.02(+0.03%)
Jul 18, 2014 85.40 85.44 85.20 85.31 470,630 -0.17(-0.20%)
Jul 17, 2014 85.25 85.54 85.12 85.48 1,663,290 +0.49(+0.58%)
Jul 16, 2014 84.89 85.02 84.84 84.99 19,200,138 +0.12(+0.15%)
Jul 15, 2014 84.91 85.13 84.78 84.86 1,135,561 -0.07(-0.09%)
Jul 14, 2014 85.06 85.06 84.91 84.94 1,185,787 -0.19(-0.22%)
Jul 11, 2014 85.09 85.21 85.05 85.13 837,639 +0.14(+0.16%)
Jul 10, 2014 85.10 85.20 84.95 84.99 886,307 +0.18(+0.21%)
Jul 09, 2014 84.72 84.91 84.51 84.81 1,354,969 +0.02(+0.02%)
Jul 08, 2014 84.67 84.83 84.63 84.79 597,892 +0.39(+0.46%)
Jul 07, 2014 84.30 84.46 84.30 84.40 1,254,079 +0.21(+0.24%)
Jul 03, 2014 84.03 84.20 84.20 84.20 1,313,601 -0.17(-0.20%)
Jul 02, 2014 84.54 84.55 84.35 84.37 2,131,517 -0.35(-0.41%)
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.