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 (%)
Oct 31, 2016 110.10 110.14 109.96 110.06 4,413,948 +0.09(+0.08%)
Oct 28, 2016 109.85 110.06 109.80 109.97 1,313,186 +0.02(+0.02%)
Oct 27, 2016 109.95 110.00 109.72 109.95 3,668,510 -0.38(-0.34%)
Oct 26, 2016 110.41 110.46 110.29 110.33 1,136,638 -0.24(-0.22%)
Oct 25, 2016 110.45 110.74 110.43 110.57 735,149 -0.02(-0.02%)
Oct 24, 2016 110.81 110.81 110.46 110.59 900,791 -0.15(-0.14%)
Oct 21, 2016 110.78 110.78 110.59 110.74 571,103 +0.12(+0.11%)
Oct 20, 2016 110.88 110.88 110.58 110.62 979,921 -0.10(-0.09%)
Oct 19, 2016 110.51 110.80 110.51 110.72 1,264,235 +0.05(+0.05%)
Oct 18, 2016 110.31 110.67 110.30 110.67 1,484,419 +0.22(+0.20%)
Oct 17, 2016 110.32 110.54 110.32 110.45 1,490,764 +0.24(+0.22%)
Oct 14, 2016 110.27 110.56 110.18 110.21 2,105,250 -0.34(-0.31%)
Oct 13, 2016 110.51 110.69 110.50 110.55 1,188,430 +0.23(+0.21%)
Oct 12, 2016 110.23 110.32 110.10 110.32 1,037,763 +0.00(+0.00%)
Oct 11, 2016 110.33 110.51 110.20 110.32 1,942,561 -0.03(-0.03%)
Oct 10, 2016 110.40 110.40 110.18 110.35 1,066,969 -0.29(-0.26%)
Oct 07, 2016 110.58 110.72 110.38 110.64 1,601,117 +0.16(+0.14%)
Oct 06, 2016 110.59 110.77 110.46 110.48 1,577,439 -0.23(-0.21%)
Oct 05, 2016 110.91 110.95 110.59 110.71 1,490,557 -0.25(-0.23%)
Oct 04, 2016 111.33 111.43 110.95 110.96 3,949,586 -0.51(-0.46%)
Oct 03, 2016 111.70 111.73 111.45 111.47 2,948,673 -0.41(-0.37%)
Sep 30, 2016 112.17 112.20 111.72 111.88 1,734,619 -0.28(-0.25%)
Sep 29, 2016 111.89 112.33 111.82 112.16 1,112,414 +0.07(+0.06%)
Sep 28, 2016 112.19 112.30 112.05 112.09 590,518 -0.05(-0.04%)
Sep 27, 2016 112.27 112.27 112.03 112.14 1,557,272 +0.19(+0.17%)
Sep 26, 2016 111.78 112.05 111.76 111.95 763,981 +0.32(+0.29%)
Sep 23, 2016 111.53 111.70 111.50 111.63 952,522 +0.05(+0.04%)
Sep 22, 2016 111.44 111.71 111.41 111.58 1,012,327 +0.33(+0.30%)
Sep 21, 2016 110.95 111.30 110.83 111.25 1,108,272 +0.18(+0.16%)
Sep 20, 2016 111.03 111.22 110.99 111.07 1,177,840 +0.17(+0.15%)
Sep 19, 2016 110.99 111.08 110.89 110.90 490,368 -0.19(-0.17%)
Sep 16, 2016 111.10 111.17 110.95 111.09 833,637 +0.12(+0.11%)
Sep 15, 2016 110.88 111.05 110.67 110.97 1,004,149 +0.03(+0.03%)
Sep 14, 2016 110.71 111.08 110.71 110.94 1,062,133 +0.25(+0.23%)
Sep 13, 2016 111.18 111.19 110.44 110.69 1,993,657 -0.41(-0.37%)
Sep 12, 2016 110.88 111.19 110.84 111.10 1,446,579 +0.10(+0.09%)
Sep 09, 2016 111.13 111.15 110.95 111.00 1,701,089 -0.53(-0.48%)
Sep 08, 2016 111.87 111.97 111.40 111.53 1,287,292 -0.55(-0.49%)
Sep 07, 2016 112.18 112.26 112.02 112.08 836,835 +0.06(+0.05%)
Sep 06, 2016 111.47 112.09 111.42 112.02 1,283,994 +0.52(+0.47%)
Sep 02, 2016 111.58 111.50 111.50 111.50 1,550,100 -0.29(-0.26%)
Sep 01, 2016 111.33 111.82 111.27 111.79 1,775,923 +0.02(+0.02%)
Aug 31, 2016 111.91 112.05 111.77 111.77 2,008,099 -0.13(-0.12%)
Aug 30, 2016 111.96 112.00 111.84 111.90 2,498,392 -0.01(-0.01%)
Aug 29, 2016 111.65 111.98 111.64 111.91 1,497,350 +0.46(+0.41%)
Aug 26, 2016 112.05 112.32 111.37 111.45 1,988,295 -0.43(-0.38%)
Aug 25, 2016 111.96 112.08 111.86 111.88 1,037,657 -0.18(-0.16%)
Aug 24, 2016 112.19 112.22 111.97 112.06 1,345,582 -0.04(-0.04%)
Aug 23, 2016 112.19 112.30 112.00 112.10 939,879 -0.01(-0.01%)
Aug 22, 2016 112.11 112.20 111.99 112.11 1,084,588 +0.25(+0.22%)
Aug 19, 2016 111.93 112.04 111.72 111.86 1,396,706 -0.38(-0.34%)
Aug 18, 2016 112.12 112.32 111.95 112.24 1,245,617 +0.20(+0.18%)
Aug 17, 2016 111.89 112.19 111.75 112.04 1,733,883 +0.18(+0.16%)
Aug 16, 2016 111.95 112.05 111.77 111.86 1,433,536 -0.19(-0.17%)
Aug 15, 2016 112.21 112.28 112.03 112.05 1,031,766 -0.33(-0.29%)
Aug 12, 2016 112.54 112.70 112.35 112.38 1,377,100 +0.40(+0.36%)
Aug 11, 2016 112.43 112.50 111.87 111.98 1,823,551 -0.54(-0.48%)
Aug 10, 2016 112.28 112.60 112.26 112.52 1,262,456 +0.30(+0.27%)
Aug 09, 2016 111.95 112.26 111.89 112.22 1,817,007 +0.40(+0.36%)
Aug 08, 2016 111.75 111.98 111.64 111.82 1,304,009 -0.06(-0.05%)
Aug 05, 2016 112.26 112.36 111.87 111.88 2,368,063 -0.70(-0.62%)
Aug 04, 2016 112.55 112.80 112.54 112.58 1,064,986 +0.27(+0.24%)
Aug 03, 2016 112.32 112.35 112.02 112.31 1,148,604 +0.06(+0.05%)
Aug 02, 2016 112.02 112.48 112.02 112.25 2,920,532 -0.27(-0.24%)
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.