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 (%)
Mar 31, 2016 110.07 110.44 109.92 110.34 3,759,192 +0.40(+0.36%)
Mar 30, 2016 109.84 110.02 109.61 109.94 2,808,816 -0.15(-0.14%)
Mar 29, 2016 109.60 110.09 109.53 110.09 2,980,968 +0.74(+0.68%)
Mar 28, 2016 109.31 109.52 109.23 109.35 1,291,403 +0.16(+0.15%)
Mar 24, 2016 109.48 109.19 109.19 109.19 1,548,200 -0.11(-0.10%)
Mar 23, 2016 108.92 109.39 108.92 109.30 1,405,403 +0.50(+0.46%)
Mar 22, 2016 109.28 109.30 108.77 108.80 1,437,662 -0.23(-0.21%)
Mar 21, 2016 109.10 109.18 108.99 109.03 1,725,040 -0.31(-0.28%)
Mar 18, 2016 109.30 109.47 109.21 109.34 2,434,715 +0.19(+0.17%)
Mar 17, 2016 109.15 109.27 109.07 109.15 2,745,539 +0.12(+0.11%)
Mar 16, 2016 108.31 110.96 108.20 109.03 2,052,518 +0.57(+0.53%)
Mar 15, 2016 108.71 108.80 108.43 108.46 2,960,772 -0.02(-0.02%)
Mar 14, 2016 108.54 108.69 108.43 108.48 2,662,203 +0.08(+0.07%)
Mar 11, 2016 108.73 108.73 108.31 108.40 1,785,107 -0.31(-0.29%)
Mar 10, 2016 109.11 109.24 108.54 108.71 2,798,658 -0.39(-0.36%)
Mar 09, 2016 109.19 109.32 108.98 109.10 1,537,962 -0.43(-0.39%)
Mar 08, 2016 109.54 109.75 109.46 109.53 1,747,706 +0.63(+0.58%)
Mar 07, 2016 108.95 108.98 108.81 108.90 2,349,425 -0.22(-0.20%)
Mar 04, 2016 109.27 109.44 108.93 109.12 1,781,243 -0.37(-0.34%)
Mar 03, 2016 109.34 109.62 109.25 109.49 2,092,981 +0.13(+0.12%)
Mar 02, 2016 109.27 109.39 109.16 109.36 3,011,187 -0.19(-0.17%)
Mar 01, 2016 110.54 110.54 109.50 109.55 5,901,215 -1.02(-0.92%)
Feb 29, 2016 110.40 110.62 110.34 110.57 3,861,617 +0.18(+0.16%)
Feb 26, 2016 110.35 110.50 110.23 110.39 2,957,945 -0.54(-0.49%)
Feb 25, 2016 110.92 111.16 110.69 110.93 1,983,585 +0.33(+0.30%)
Feb 24, 2016 111.02 111.39 110.49 110.60 2,947,905 +0.00(+0.00%)
Feb 23, 2016 110.09 110.70 110.04 110.60 2,257,761 +0.22(+0.20%)
Feb 22, 2016 110.38 110.47 110.30 110.38 1,012,216 -0.11(-0.10%)
Feb 19, 2016 110.39 110.62 110.29 110.49 1,340,004 +0.00(+0.00%)
Feb 18, 2016 109.88 110.54 109.88 110.49 3,125,792 +0.51(+0.46%)
Feb 17, 2016 110.02 110.04 109.67 109.98 4,856,453 -0.27(-0.24%)
Feb 16, 2016 110.38 110.40 110.11 110.25 2,816,846 -0.33(-0.30%)
Feb 12, 2016 110.94 110.58 110.58 110.58 3,258,700 -0.85(-0.76%)
Feb 11, 2016 111.74 112.01 111.30 111.43 3,743,031 +0.51(+0.46%)
Feb 10, 2016 110.57 110.96 110.31 110.92 2,027,201 +0.33(+0.30%)
Feb 09, 2016 110.92 110.92 110.56 110.59 2,679,616 +0.02(+0.02%)
Feb 08, 2016 110.14 110.65 110.08 110.57 2,824,825 +0.82(+0.75%)
Feb 05, 2016 109.40 109.82 109.31 109.75 1,440,225 +0.14(+0.13%)
Feb 04, 2016 109.48 109.65 109.29 109.61 2,431,129 +0.26(+0.24%)
Feb 03, 2016 109.37 110.07 109.32 109.35 12,145,045 -0.12(-0.11%)
Feb 02, 2016 109.22 109.55 109.21 109.47 4,141,629 +0.77(+0.71%)
Feb 01, 2016 108.81 108.95 108.56 108.70 6,812,969 -0.41(-0.38%)
Jan 29, 2016 108.91 109.18 108.78 109.11 3,805,520 +0.58(+0.53%)
Jan 28, 2016 108.23 108.59 108.18 108.53 2,222,908 +0.14(+0.13%)
Jan 27, 2016 108.23 108.42 107.85 108.39 1,802,330 +0.08(+0.07%)
Jan 26, 2016 108.23 108.43 108.13 108.31 1,288,027 +0.08(+0.07%)
Jan 25, 2016 108.11 108.24 108.00 108.23 1,190,886 +0.36(+0.33%)
Jan 22, 2016 107.75 107.96 107.62 107.87 1,735,976 -0.24(-0.22%)
Jan 21, 2016 108.52 108.63 108.04 108.11 2,385,705 -0.27(-0.25%)
Jan 20, 2016 108.37 108.78 108.30 108.38 4,948,941 +0.53(+0.49%)
Jan 19, 2016 107.82 108.09 107.72 107.85 4,896,453 -0.14(-0.13%)
Jan 15, 2016 108.17 107.99 107.99 107.99 4,334,300 +0.50(+0.47%)
Jan 14, 2016 107.60 107.80 107.24 107.49 2,597,273 -0.22(-0.20%)
Jan 13, 2016 107.22 107.86 107.13 107.71 2,664,067 +0.42(+0.39%)
Jan 12, 2016 106.77 107.53 106.70 107.29 8,962,479 +0.48(+0.45%)
Jan 11, 2016 106.78 107.05 106.70 106.81 4,816,069 -0.34(-0.32%)
Jan 08, 2016 106.78 107.20 106.69 107.15 1,783,361 +0.27(+0.25%)
Jan 07, 2016 106.79 106.88 106.42 106.88 3,105,959 +0.23(+0.22%)
Jan 06, 2016 106.46 106.67 106.37 106.65 1,906,133 +0.64(+0.60%)
Jan 05, 2016 105.97 106.20 105.83 106.01 2,122,790 -0.03(-0.03%)
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.