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 (%)
May 29, 2009 66.94 67.73 66.93 67.67 1,512,696 +0.75(+1.13%)
May 28, 2009 67.04 67.06 66.38 66.91 892,055 +0.35(+0.52%)
May 27, 2009 67.33 67.38 66.50 66.56 991,239 -0.76(-1.13%)
May 26, 2009 67.98 68.07 67.31 67.33 702,618 -0.45(-0.67%)
May 22, 2009 67.88 68.08 67.67 67.78 516,506 -0.40(-0.59%)
May 21, 2009 69.15 69.15 68.12 68.18 506,551 -0.75(-1.09%)
May 20, 2009 68.72 69.03 68.61 68.93 552,189 +0.21(+0.31%)
May 19, 2009 68.67 68.76 68.51 68.72 363,387 -0.10(-0.14%)
May 18, 2009 69.26 69.32 68.78 68.81 616,332 -0.41(-0.59%)
May 15, 2009 69.28 69.33 69.11 69.22 343,336 -0.17(-0.25%)
May 14, 2009 69.34 69.43 69.22 69.39 252,023 +0.01(+0.01%)
May 13, 2009 69.23 69.45 69.23 69.38 388,465 +0.32(+0.46%)
May 12, 2009 68.98 69.17 68.88 69.06 279,484 -0.04(-0.06%)
May 11, 2009 68.86 69.15 68.81 69.11 943,212 +0.64(+0.94%)
May 08, 2009 68.45 68.67 68.38 68.47 540,341 +0.08(+0.12%)
May 07, 2009 68.58 68.79 68.26 68.38 661,912 -0.58(-0.84%)
May 06, 2009 68.87 69.22 68.82 68.96 598,156 +0.03(+0.04%)
May 05, 2009 68.95 69.08 68.79 68.93 330,992 -0.02(-0.03%)
May 04, 2009 68.90 69.01 68.89 68.95 697,825 +0.07(+0.10%)
May 01, 2009 68.93 68.97 68.69 68.88 760,453 -0.43(-0.62%)
Apr 30, 2009 69.25 69.40 69.03 69.31 554,653 -0.12(-0.17%)
Apr 29, 2009 69.81 69.96 69.19 69.43 614,041 -0.38(-0.54%)
Apr 28, 2009 70.37 70.38 69.70 69.80 383,493 -0.34(-0.49%)
Apr 27, 2009 70.15 70.26 69.89 70.15 280,381 +0.29(+0.41%)
Apr 24, 2009 69.93 70.03 69.73 69.86 342,586 -0.27(-0.39%)
Apr 23, 2009 70.07 70.22 69.87 70.13 321,819 -0.01(-0.02%)
Apr 22, 2009 70.40 70.43 69.92 70.15 217,407 -0.17(-0.24%)
Apr 21, 2009 70.88 70.93 70.22 70.32 295,254 -0.27(-0.39%)
Apr 20, 2009 70.37 70.66 70.35 70.59 375,277 +0.49(+0.70%)
Apr 17, 2009 70.47 70.50 70.03 70.10 323,537 -0.57(-0.81%)
Apr 16, 2009 70.80 70.89 70.55 70.67 324,378 -0.28(-0.40%)
Apr 15, 2009 70.98 71.04 70.66 70.95 322,291 +0.07(+0.09%)
Apr 14, 2009 70.71 70.97 70.60 70.89 343,212 +0.36(+0.51%)
Apr 13, 2009 70.41 70.63 70.37 70.52 280,079 +0.41(+0.59%)
Apr 09, 2009 70.09 70.41 70.00 70.11 337,268 -0.41(-0.59%)
Apr 08, 2009 70.28 70.52 70.18 70.52 338,880 +0.35(+0.50%)
Apr 07, 2009 70.16 70.30 70.05 70.17 391,417 +0.18(+0.25%)
Apr 06, 2009 70.27 70.32 69.95 70.00 491,324 -0.16(-0.23%)
Apr 03, 2009 70.67 70.84 70.14 70.16 1,590,903 -0.81(-1.15%)
Apr 02, 2009 71.20 71.25 70.81 70.97 746,531 -0.47(-0.65%)
Apr 01, 2009 71.45 71.57 71.20 71.44 311,056 -0.03(-0.04%)
Mar 31, 2009 71.34 71.55 71.34 71.47 1,555,279 +0.13(+0.18%)
Mar 30, 2009 71.44 71.53 71.11 71.34 434,029 +0.26(+0.36%)
Mar 26, 2009 70.91 71.28 70.77 71.08 686,346 +0.19(+0.26%)
Mar 25, 2009 71.16 71.34 70.79 70.90 599,347 -0.43(-0.60%)
Mar 24, 2009 71.34 71.63 71.03 71.33 1,095,288 -0.10(-0.15%)
Mar 23, 2009 71.58 71.60 71.40 71.43 385,231 -0.24(-0.34%)
Mar 20, 2009 71.80 71.93 71.55 71.68 312,601 +0.00(+0.00%)
Mar 19, 2009 72.15 72.28 71.66 71.68 960,972 -0.24(-0.34%)
Mar 18, 2009 69.66 72.14 69.66 71.92 1,015,426 +2.38(+3.43%)
Mar 17, 2009 69.89 70.02 69.40 69.54 300,302 -0.13(-0.19%)
Mar 16, 2009 69.60 69.84 69.57 69.67 691,964 -0.40(-0.56%)
Mar 13, 2009 69.92 70.37 69.78 70.07 0 -0.06(-0.08%)
Mar 12, 2009 69.97 70.37 69.85 70.12 366,337 +0.20(+0.29%)
Mar 11, 2009 69.28 69.92 69.23 69.92 433,329 +0.50(+0.71%)
Mar 10, 2009 69.59 69.66 69.35 69.43 330,438 -0.51(-0.73%)
Mar 09, 2009 70.02 70.12 69.62 69.94 303,948 +0.03(+0.04%)
Mar 06, 2009 69.89 70.43 69.89 69.91 0 -0.30(-0.42%)
Mar 05, 2009 69.93 70.22 69.69 70.20 434,837 +0.78(+1.12%)
Mar 04, 2009 69.16 69.46 69.14 69.43 448,065 -0.44(-0.64%)
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.