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 28, 2010 69.71 69.74 69.42 69.71 683,391 +0.31(+0.45%)
May 27, 2010 69.54 69.56 69.31 69.39 698,201 -0.67(-0.95%)
May 26, 2010 69.98 70.08 69.72 70.06 736,634 -0.14(-0.20%)
May 25, 2010 70.41 70.53 70.10 70.20 1,420,953 +0.24(+0.34%)
May 24, 2010 70.02 70.14 69.88 69.96 3,938,995 +0.00(+0.00%)
May 21, 2010 70.49 70.54 69.84 69.96 1,598,181 +0.04(+0.05%)
May 20, 2010 69.93 70.11 69.67 69.93 1,631,405 +0.67(+0.97%)
May 19, 2010 69.21 69.55 69.17 69.25 1,121,355 +0.06(+0.09%)
May 18, 2010 68.72 69.25 68.69 69.19 2,285,598 +0.50(+0.73%)
May 17, 2010 68.83 69.13 68.66 68.69 714,602 -0.15(-0.22%)
May 14, 2010 68.84 69.04 68.66 68.84 652,560 +0.44(+0.65%)
May 13, 2010 68.40 68.46 68.05 68.40 561,200 +0.19(+0.27%)
May 12, 2010 68.30 68.39 68.17 68.21 566,264 -0.17(-0.25%)
May 11, 2010 68.24 68.43 68.16 68.38 1,190,437 +0.08(+0.12%)
May 10, 2010 68.38 68.44 68.29 68.30 1,116,656 -0.52(-0.76%)
May 07, 2010 68.83 69.45 68.72 68.83 5,150,421 -0.20(-0.29%)
May 06, 2010 69.01 69.68 68.21 69.03 400 +0.54(+0.79%)
May 05, 2010 68.29 68.49 68.12 68.49 897,402 +0.49(+0.72%)
May 04, 2010 67.96 68.05 67.85 68.00 474,117 +0.46(+0.68%)
May 03, 2010 67.52 67.60 67.47 67.55 401,251 -0.18(-0.26%)
Apr 30, 2010 67.39 67.73 67.39 67.72 566,852 +0.41(+0.61%)
Apr 29, 2010 67.19 67.36 67.10 67.31 469,445 +0.11(+0.17%)
Apr 28, 2010 67.30 67.40 67.08 67.20 548,892 -0.34(-0.51%)
Apr 27, 2010 67.22 67.59 67.15 67.54 593,086 +0.63(+0.94%)
Apr 26, 2010 67.02 67.04 66.85 66.92 216,840 +0.04(+0.07%)
Apr 23, 2010 66.89 66.95 66.81 66.87 233,314 -0.19(-0.28%)
Apr 22, 2010 67.30 67.37 67.04 67.06 345,792 -0.16(-0.23%)
Apr 21, 2010 67.07 67.25 67.00 67.22 598,064 +0.22(+0.32%)
Apr 20, 2010 66.94 67.00 66.85 67.00 229,471 +0.03(+0.04%)
Apr 19, 2010 67.07 67.10 66.92 66.97 288,405 -0.16(-0.24%)
Apr 16, 2010 66.84 67.16 66.76 67.13 549,057 +0.40(+0.60%)
Apr 15, 2010 66.52 66.79 66.49 66.73 401,657 +0.11(+0.17%)
Apr 14, 2010 66.80 66.86 66.59 66.62 422,962 -0.18(-0.27%)
Apr 13, 2010 66.83 66.88 66.69 66.80 414,007 +0.13(+0.19%)
Apr 12, 2010 66.60 66.74 66.53 66.67 538,475 +0.18(+0.27%)
Apr 09, 2010 66.33 66.51 66.25 66.49 421,359 +0.07(+0.11%)
Apr 08, 2010 66.56 66.67 66.38 66.42 623,313 -0.07(-0.11%)
Apr 07, 2010 66.07 66.57 66.06 66.49 752,758 +0.41(+0.62%)
Apr 06, 2010 66.11 66.14 65.97 66.08 758,279 +0.19(+0.29%)
Apr 05, 2010 66.02 66.09 65.78 65.89 878,847 -0.60(-0.90%)
Apr 01, 2010 66.52 66.48 66.48 66.48 532,616 -0.14(-0.21%)
Mar 31, 2010 66.59 66.68 66.51 66.62 535,858 +0.16(+0.24%)
Mar 30, 2010 66.39 66.47 66.26 66.47 331,144 +0.07(+0.10%)
Mar 29, 2010 66.47 66.53 66.32 66.40 700,426 -0.10(-0.15%)
Mar 26, 2010 66.27 66.52 66.26 66.50 986,177 +0.16(+0.24%)
Mar 25, 2010 66.45 66.53 66.12 66.34 808,571 -0.25(-0.37%)
Mar 24, 2010 66.90 66.98 66.49 66.58 713,721 -0.67(-1.00%)
Mar 23, 2010 67.37 67.44 67.25 67.25 327,817 -0.14(-0.21%)
Mar 22, 2010 67.34 67.40 67.29 67.40 454,174 +0.22(+0.33%)
Mar 19, 2010 67.18 67.38 67.17 67.17 230,051 -0.09(-0.13%)
Mar 18, 2010 67.39 67.43 67.24 67.26 272,104 -0.18(-0.26%)
Mar 17, 2010 67.41 67.46 67.33 67.44 387,283 +0.08(+0.12%)
Mar 16, 2010 67.11 67.39 67.09 67.36 521,477 +0.26(+0.39%)
Mar 15, 2010 67.08 67.14 67.07 67.10 255,304 +0.00(+0.00%)
Mar 12, 2010 66.85 67.18 66.84 67.10 371,219 +0.10(+0.16%)
Mar 11, 2010 66.93 67.10 66.88 66.99 380,453 -0.06(-0.09%)
Mar 10, 2010 66.94 67.07 66.90 67.05 442,983 -0.11(-0.17%)
Mar 09, 2010 67.13 67.17 66.99 67.17 470,824 +0.17(+0.26%)
Mar 08, 2010 67.00 67.05 66.97 66.99 537,096 -0.18(-0.27%)
Mar 05, 2010 67.22 67.24 67.03 67.17 738,729 -0.32(-0.47%)
Mar 04, 2010 67.34 67.57 67.27 67.49 579,041 +0.12(+0.18%)
Mar 03, 2010 67.30 67.41 67.22 67.37 640,334 -0.07(-0.10%)
Mar 02, 2010 67.26 67.46 67.23 67.44 561,367 +0.04(+0.06%)
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.