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 (%)
Nov 28, 2008 69.59 69.94 69.56 69.82 181,100 +0.14(+0.20%)
Nov 26, 2008 69.35 69.73 69.32 69.68 653,264 +0.42(+0.61%)
Nov 25, 2008 68.97 70.81 68.70 69.26 556,246 +1.17(+1.72%)
Nov 24, 2008 68.46 68.52 67.86 68.09 826,515 -0.64(-0.94%)
Nov 21, 2008 68.62 68.90 68.39 68.73 1,069,350 -0.64(-0.92%)
Nov 20, 2008 68.89 69.37 68.52 69.37 983,736 +1.37(+2.01%)
Nov 19, 2008 67.56 68.11 67.40 68.00 584,352 +0.73(+1.08%)
Nov 18, 2008 67.04 67.44 66.90 67.27 734,653 +0.52(+0.78%)
Nov 17, 2008 66.48 66.82 66.45 66.76 639,325 +0.28(+0.42%)
Nov 14, 2008 66.39 66.64 66.25 66.47 437,893 +0.65(+0.99%)
Nov 13, 2008 66.22 66.55 65.76 65.82 406,067 -0.48(-0.73%)
Nov 12, 2008 66.06 66.41 66.04 66.30 360,693 +0.41(+0.62%)
Nov 11, 2008 65.81 66.13 65.65 65.90 175,806 +0.24(+0.37%)
Nov 10, 2008 65.51 65.83 65.33 65.65 277,577 +0.07(+0.10%)
Nov 07, 2008 65.65 65.74 65.44 65.59 286,851 -0.24(-0.36%)
Nov 06, 2008 65.71 65.98 65.48 65.82 233,717 -0.20(-0.30%)
Nov 05, 2008 65.69 66.02 65.61 66.02 387,086 +0.35(+0.53%)
Nov 04, 2008 64.92 65.76 64.92 65.68 364,386 +0.78(+1.20%)
Nov 03, 2008 64.89 65.00 64.66 64.90 2,624,928 -0.13(-0.20%)
Oct 31, 2008 65.43 65.65 64.81 65.03 356,888 -0.13(-0.20%)
Oct 30, 2008 65.16 65.34 64.99 65.17 549,051 -0.50(-0.77%)
Oct 29, 2008 65.62 65.89 65.35 65.67 345,116 +0.10(+0.15%)
Oct 28, 2008 65.78 66.10 65.34 65.57 375,727 -0.53(-0.81%)
Oct 27, 2008 66.19 66.36 65.79 66.11 288,743 -0.04(-0.06%)
Oct 24, 2008 66.89 66.89 65.98 66.14 2,601,027 -0.28(-0.42%)
Oct 23, 2008 66.53 66.70 66.07 66.42 445,963 +0.09(+0.13%)
Oct 22, 2008 65.93 66.33 65.90 66.33 469,895 +0.50(+0.76%)
Oct 21, 2008 65.55 65.95 65.25 65.83 304,662 +0.69(+1.06%)
Oct 20, 2008 64.74 65.19 64.59 65.14 426,861 +0.07(+0.10%)
Oct 17, 2008 65.04 65.08 64.33 65.08 602,454 +0.41(+0.63%)
Oct 16, 2008 64.45 64.81 64.41 64.67 446,480 +0.01(+0.02%)
Oct 15, 2008 64.12 64.65 64.07 64.65 333,993 +0.53(+0.82%)
Oct 14, 2008 64.41 64.67 64.09 64.13 995,520 -0.30(-0.47%)
Oct 13, 2008 64.57 64.94 64.28 64.43 646,527 -0.44(-0.68%)
Oct 10, 2008 65.45 65.45 64.68 64.88 1,560,404 -0.77(-1.17%)
Oct 09, 2008 65.61 65.70 65.29 65.65 779,993 -0.67(-1.00%)
Oct 08, 2008 67.39 67.50 65.49 66.31 1,166,334 -0.86(-1.28%)
Oct 07, 2008 66.92 67.37 66.79 67.17 1,115,384 -0.05(-0.08%)
Oct 06, 2008 66.92 67.57 66.91 67.22 1,439,578 +0.54(+0.81%)
Oct 03, 2008 66.50 66.74 65.85 66.68 682,935 +0.25(+0.38%)
Oct 02, 2008 66.17 66.53 66.09 66.43 402,624 +0.37(+0.56%)
Oct 01, 2008 65.96 66.45 65.68 66.06 471,881 +0.24(+0.36%)
Sep 30, 2008 66.81 66.81 65.69 65.82 645,799 -0.88(-1.32%)
Sep 29, 2008 66.22 67.39 66.22 66.70 713,455 +0.92(+1.39%)
Sep 26, 2008 65.96 66.07 65.73 65.79 0 -0.04(-0.07%)
Sep 25, 2008 66.00 66.00 65.45 65.83 577,242 -0.20(-0.30%)
Sep 24, 2008 66.10 66.25 65.86 66.03 561,381 +0.17(+0.26%)
Sep 23, 2008 65.96 66.07 65.65 65.86 615,513 +0.00(+0.00%)
Sep 22, 2008 65.59 65.94 65.47 65.86 1,061,995 -0.14(-0.21%)
Sep 19, 2008 65.90 66.41 65.90 66.00 0 -1.30(-1.93%)
Sep 18, 2008 67.63 68.02 67.18 67.30 868,415 -0.70(-1.02%)
Sep 17, 2008 67.83 68.15 67.57 68.00 1,121,373 +0.61(+0.90%)
Sep 16, 2008 68.54 68.55 67.36 67.39 1,095,850 -0.19(-0.28%)
Sep 15, 2008 67.31 67.64 67.05 67.58 711,141 +1.27(+1.92%)
Sep 12, 2008 66.72 66.74 66.20 66.31 484,237 -0.33(-0.50%)
Sep 11, 2008 66.96 66.99 66.59 66.65 531,772 -0.12(-0.18%)
Sep 10, 2008 66.54 66.85 66.50 66.76 336,363 -0.17(-0.25%)
Sep 09, 2008 66.50 66.99 66.40 66.93 437,493 +0.30(+0.46%)
Sep 08, 2008 66.17 66.65 66.03 66.63 565,553 +0.01(+0.01%)
Sep 05, 2008 66.94 67.07 66.59 66.62 0 -0.15(-0.22%)
Sep 04, 2008 66.56 66.80 66.48 66.77 622,271 +0.33(+0.50%)
Sep 03, 2008 66.27 66.52 66.25 66.44 554,437 +0.16(+0.25%)
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.