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 31, 2012 85.67 86.10 85.64 85.83 3,786,751 +0.33(+0.39%)
May 30, 2012 85.28 85.56 85.25 85.50 816,383 +0.81(+0.95%)
May 29, 2012 84.81 84.98 84.69 84.69 1,094,380 -0.07(-0.08%)
May 25, 2012 84.69 84.81 84.66 84.77 468,310 +0.25(+0.29%)
May 24, 2012 84.58 84.64 84.49 84.52 528,214 -0.18(-0.21%)
May 23, 2012 84.71 84.92 84.67 84.70 831,688 +0.22(+0.26%)
May 22, 2012 84.44 84.56 84.32 84.48 680,706 -0.18(-0.21%)
May 21, 2012 84.75 84.81 84.66 84.66 999,070 -0.22(-0.26%)
May 18, 2012 84.69 84.95 84.66 84.88 1,052,061 -0.06(-0.07%)
May 17, 2012 84.54 84.95 84.53 84.94 966,086 +0.32(+0.37%)
May 16, 2012 84.33 84.67 84.31 84.62 963,044 +0.06(+0.07%)
May 15, 2012 84.48 84.61 84.42 84.56 1,166,137 +0.02(+0.03%)
May 14, 2012 84.51 84.61 84.40 84.54 822,216 +0.37(+0.44%)
May 11, 2012 84.16 84.19 84.03 84.16 510,203 +0.28(+0.33%)
May 10, 2012 83.82 83.92 83.70 83.89 438,676 -0.12(-0.14%)
May 09, 2012 84.16 84.21 83.93 84.01 1,216,016 +0.07(+0.08%)
May 08, 2012 83.91 84.12 83.90 83.94 660,427 +0.19(+0.23%)
May 07, 2012 83.80 83.85 83.71 83.75 620,686 -0.02(-0.03%)
May 04, 2012 83.56 83.77 83.56 83.77 1,029,475 +0.33(+0.40%)
May 03, 2012 83.27 83.48 83.27 83.44 455,182 -0.01(-0.01%)
May 02, 2012 83.48 83.51 83.33 83.45 1,302,773 +0.16(+0.19%)
May 01, 2012 83.55 83.58 83.20 83.29 1,092,741 -0.15(-0.18%)
Apr 30, 2012 83.44 83.53 83.40 83.44 2,305,731 +0.07(+0.09%)
Apr 27, 2012 83.23 83.38 83.22 83.37 448,421 +0.09(+0.10%)
Apr 26, 2012 83.29 83.31 83.14 83.28 398,048 +0.28(+0.33%)
Apr 25, 2012 82.91 83.15 82.71 83.00 862,798 -0.10(-0.12%)
Apr 24, 2012 83.23 83.26 83.10 83.11 641,018 -0.21(-0.26%)
Apr 23, 2012 83.37 83.46 83.30 83.32 945,616 +0.17(+0.20%)
Apr 20, 2012 83.00 83.15 82.95 83.15 478,085 +0.01(+0.01%)
Apr 19, 2012 83.14 83.21 83.10 83.15 517,812 +0.09(+0.11%)
Apr 18, 2012 83.00 83.08 82.96 83.05 636,945 +0.17(+0.20%)
Apr 17, 2012 82.87 82.96 82.80 82.89 1,169,594 -0.09(-0.10%)
Apr 16, 2012 82.97 83.23 82.93 82.97 1,494,125 -0.02(-0.03%)
Apr 13, 2012 82.82 83.01 82.79 83.00 584,335 +0.50(+0.60%)
Apr 12, 2012 82.73 82.75 82.48 82.50 571,881 -0.17(-0.20%)
Apr 11, 2012 82.67 82.76 82.59 82.67 550,948 -0.32(-0.39%)
Apr 10, 2012 82.74 83.05 82.67 82.99 1,140,604 +0.39(+0.47%)
Apr 09, 2012 82.63 82.70 82.52 82.60 726,649 +0.84(+1.02%)
Apr 05, 2012 81.77 81.79 81.54 81.77 578,054 +0.36(+0.45%)
Apr 04, 2012 81.32 81.41 81.24 81.40 584,206 +0.41(+0.51%)
Apr 03, 2012 81.72 81.86 80.93 80.99 1,055,149 -0.60(-0.74%)
Apr 02, 2012 81.73 81.74 81.51 81.59 1,816,273 +0.20(+0.24%)
Mar 30, 2012 81.78 81.89 81.29 81.40 637,706 -0.40(-0.49%)
Mar 29, 2012 81.75 81.80 81.63 81.80 923,230 +0.34(+0.42%)
Mar 28, 2012 81.46 81.76 81.46 81.46 399,247 -0.14(-0.17%)
Mar 27, 2012 81.30 81.65 81.29 81.60 734,318 +0.45(+0.55%)
Mar 26, 2012 81.19 81.28 80.92 81.15 598,464 -0.09(-0.12%)
Mar 23, 2012 81.16 81.37 81.14 81.25 502,489 +0.30(+0.37%)
Mar 22, 2012 81.03 81.10 80.88 80.95 413,791 +0.10(+0.13%)
Mar 21, 2012 80.60 80.88 80.59 80.84 581,163 +0.41(+0.51%)
Mar 20, 2012 80.47 80.58 80.21 80.43 975,812 +0.04(+0.05%)
Mar 19, 2012 80.78 80.83 80.25 80.40 1,437,807 -0.50(-0.61%)
Mar 16, 2012 80.58 80.90 80.51 80.89 864,226 -0.02(-0.03%)
Mar 15, 2012 80.84 81.10 80.83 80.92 2,921,232 -0.03(-0.03%)
Mar 14, 2012 81.48 81.52 80.88 80.94 2,198,979 -0.94(-1.14%)
Mar 13, 2012 82.28 82.31 81.86 81.88 784,916 -0.59(-0.72%)
Mar 12, 2012 82.64 82.67 82.47 82.47 638,340 -0.02(-0.03%)
Mar 09, 2012 82.46 82.52 82.30 82.49 363,810 -0.06(-0.08%)
Mar 08, 2012 82.73 82.81 82.52 82.55 418,549 -0.24(-0.30%)
Mar 07, 2012 82.92 82.95 82.76 82.80 553,265 -0.16(-0.19%)
Mar 06, 2012 82.93 83.08 82.91 82.96 768,604 +0.35(+0.42%)
Mar 05, 2012 82.70 82.82 82.58 82.61 1,784,128 -0.17(-0.20%)
Mar 02, 2012 82.54 82.83 82.54 82.78 456,902 +0.33(+0.40%)
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.