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 108.34 108.89 108.30 108.55 2,994,283 +0.42(+0.39%)
May 30, 2012 107.85 108.21 107.81 108.13 645,536 +1.02(+0.95%)
May 29, 2012 107.26 107.47 107.11 107.11 865,355 -0.09(-0.08%)
May 25, 2012 107.11 107.25 107.06 107.20 370,305 +0.31(+0.29%)
May 24, 2012 106.96 107.04 106.85 106.89 417,673 -0.23(-0.21%)
May 23, 2012 107.13 107.40 107.08 107.12 657,638 +0.28(+0.26%)
May 22, 2012 106.79 106.94 106.63 106.84 538,252 -0.23(-0.21%)
May 21, 2012 107.18 107.26 107.07 107.07 789,991 -0.28(-0.26%)
May 18, 2012 107.10 107.44 107.07 107.35 831,892 -0.07(-0.07%)
May 17, 2012 106.92 107.43 106.90 107.42 763,910 +0.40(+0.37%)
May 16, 2012 106.65 107.08 106.62 107.02 761,504 +0.08(+0.07%)
May 15, 2012 106.84 107.00 106.76 106.94 922,095 +0.03(+0.03%)
May 14, 2012 106.88 107.00 106.73 106.91 650,148 +0.47(+0.44%)
May 11, 2012 106.44 106.47 106.27 106.44 403,431 +0.35(+0.33%)
May 10, 2012 106.00 106.13 105.85 106.09 346,873 -0.15(-0.14%)
May 09, 2012 106.44 106.50 106.14 106.24 961,536 +0.09(+0.08%)
May 08, 2012 106.12 106.38 106.10 106.15 522,217 +0.24(+0.23%)
May 07, 2012 105.98 106.05 105.87 105.91 490,793 -0.03(-0.03%)
May 04, 2012 105.68 105.94 105.67 105.94 814,033 +0.42(+0.40%)
May 03, 2012 105.31 105.58 105.31 105.52 359,925 -0.01(-0.01%)
May 02, 2012 105.57 105.61 105.39 105.53 1,030,137 +0.20(+0.19%)
May 01, 2012 105.66 105.70 105.22 105.33 864,059 -0.36(-0.34%)
Apr 30, 2012 105.69 105.81 105.64 105.69 1,820,300 +0.09(+0.09%)
Apr 27, 2012 105.42 105.61 105.41 105.60 354,014 +0.11(+0.10%)
Apr 26, 2012 105.50 105.53 105.31 105.49 314,246 +0.35(+0.33%)
Apr 25, 2012 105.02 105.32 104.77 105.14 681,151 -0.13(-0.12%)
Apr 24, 2012 105.43 105.46 105.25 105.27 506,063 -0.27(-0.26%)
Apr 23, 2012 105.60 105.72 105.51 105.54 746,533 +0.21(+0.20%)
Apr 20, 2012 105.13 105.33 105.07 105.33 377,433 +0.01(+0.01%)
Apr 19, 2012 105.31 105.40 105.27 105.32 408,796 +0.12(+0.11%)
Apr 18, 2012 105.14 105.23 105.08 105.20 502,848 +0.21(+0.20%)
Apr 17, 2012 104.97 105.08 104.88 104.99 923,357 -0.11(-0.10%)
Apr 16, 2012 105.09 105.42 105.05 105.10 1,179,563 -0.03(-0.03%)
Apr 13, 2012 104.90 105.15 104.87 105.13 461,314 +0.63(+0.60%)
Apr 12, 2012 104.79 104.82 104.47 104.50 451,482 -0.21(-0.20%)
Apr 11, 2012 104.71 104.83 104.61 104.71 434,956 -0.41(-0.39%)
Apr 10, 2012 104.80 105.20 104.72 105.12 900,470 +0.49(+0.47%)
Apr 09, 2012 104.66 104.76 104.53 104.63 573,666 +1.06(+1.02%)
Apr 05, 2012 103.57 103.60 103.29 103.57 456,355 +0.46(+0.45%)
Apr 04, 2012 103.01 103.12 102.90 103.11 461,212 +0.52(+0.51%)
Apr 03, 2012 103.51 103.69 102.51 102.59 833,006 -0.76(-0.74%)
Apr 02, 2012 103.53 103.54 103.25 103.35 1,433,889 +0.07(+0.07%)
Mar 30, 2012 103.77 103.91 103.15 103.28 502,584 -0.51(-0.49%)
Mar 29, 2012 103.73 103.79 103.57 103.79 727,609 +0.43(+0.42%)
Mar 28, 2012 103.36 103.74 103.36 103.36 314,652 -0.18(-0.17%)
Mar 27, 2012 103.16 103.61 103.14 103.54 578,725 +0.57(+0.55%)
Mar 26, 2012 103.02 103.13 102.67 102.97 471,657 -0.12(-0.12%)
Mar 23, 2012 102.98 103.25 102.95 103.09 396,018 +0.38(+0.37%)
Mar 22, 2012 102.82 102.90 102.63 102.71 326,114 +0.13(+0.13%)
Mar 21, 2012 102.27 102.63 102.26 102.58 458,022 +0.52(+0.51%)
Mar 20, 2012 102.11 102.25 101.77 102.06 769,049 +0.05(+0.05%)
Mar 19, 2012 102.50 102.56 101.83 102.01 1,133,153 -0.63(-0.61%)
Mar 16, 2012 102.24 102.65 102.15 102.64 681,107 -0.03(-0.03%)
Mar 15, 2012 102.57 102.90 102.57 102.67 2,302,258 -0.03(-0.03%)
Mar 14, 2012 103.39 103.44 102.62 102.70 1,733,042 -1.19(-1.14%)
Mar 13, 2012 104.40 104.44 103.87 103.89 618,602 -0.75(-0.72%)
Mar 12, 2012 104.86 104.90 104.64 104.64 503,084 -0.03(-0.03%)
Mar 09, 2012 104.63 104.71 104.43 104.67 286,723 -0.08(-0.08%)
Mar 08, 2012 104.97 105.07 104.71 104.75 329,864 -0.31(-0.30%)
Mar 07, 2012 105.21 105.25 105.01 105.06 436,035 -0.20(-0.19%)
Mar 06, 2012 105.23 105.42 105.20 105.26 605,746 +0.44(+0.42%)
Mar 05, 2012 104.94 105.09 104.78 104.82 1,406,093 -0.21(-0.20%)
Mar 02, 2012 104.73 105.10 104.73 105.03 360,090 +0.42(+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.