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 30, 2012 86.85 86.86 86.74 86.77 699,356 -0.02(-0.02%)
Nov 29, 2012 86.70 86.82 86.65 86.79 1,020,851 +0.09(+0.10%)
Nov 28, 2012 86.75 86.83 86.66 86.70 1,325,912 +0.11(+0.13%)
Nov 27, 2012 86.45 86.60 86.40 86.59 726,014 +0.20(+0.23%)
Nov 26, 2012 86.45 86.55 86.37 86.39 1,908,786 +0.14(+0.17%)
Nov 23, 2012 86.29 86.30 86.24 86.25 584,179 -0.05(-0.06%)
Nov 21, 2012 86.29 86.36 86.26 86.29 365,381 -0.13(-0.15%)
Nov 20, 2012 86.64 86.69 86.42 86.42 1,217,057 -0.36(-0.41%)
Nov 19, 2012 86.71 86.79 86.68 86.78 893,122 -0.18(-0.20%)
Nov 16, 2012 86.88 87.09 86.86 86.96 724,795 +0.06(+0.06%)
Nov 15, 2012 86.76 86.99 86.75 86.90 1,816,172 -0.04(-0.05%)
Nov 14, 2012 86.69 86.96 86.67 86.94 1,852,283 +0.02(+0.03%)
Nov 13, 2012 86.92 86.93 86.78 86.92 2,017,243 +0.10(+0.12%)
Nov 12, 2012 86.76 86.83 86.69 86.81 335,805 +0.06(+0.06%)
Nov 09, 2012 86.70 86.79 86.57 86.76 461,548 +0.01(+0.01%)
Nov 08, 2012 86.35 86.76 86.25 86.75 645,191 +0.38(+0.44%)
Nov 07, 2012 86.40 86.56 86.29 86.37 1,228,427 +0.72(+0.84%)
Nov 06, 2012 85.96 86.02 85.63 85.65 609,251 -0.39(-0.45%)
Nov 05, 2012 86.01 86.13 85.98 86.04 1,009,841 +0.21(+0.24%)
Nov 02, 2012 85.57 85.85 85.54 85.83 660,925 +0.07(+0.08%)
Nov 01, 2012 85.85 85.88 85.66 85.76 1,151,380 -0.17(-0.20%)
Oct 31, 2012 85.77 86.00 85.74 85.93 914,113 +0.35(+0.41%)
Oct 26, 2012 85.33 85.58 85.58 85.58 520,800 +0.54(+0.64%)
Oct 25, 2012 84.94 85.25 84.90 85.04 549,005 -0.31(-0.36%)
Oct 24, 2012 85.34 85.48 85.29 85.35 856,766 -0.18(-0.21%)
Oct 23, 2012 85.38 85.53 85.38 85.53 520,441 +0.12(+0.14%)
Oct 19, 2012 85.18 85.49 85.16 85.41 1,014,578 +0.36(+0.42%)
Oct 18, 2012 85.29 85.37 85.02 85.05 1,453,222 -0.15(-0.18%)
Oct 17, 2012 85.49 85.52 85.17 85.21 749,920 -0.54(-0.63%)
Oct 16, 2012 85.96 85.96 85.75 85.75 735,062 -0.41(-0.47%)
Oct 15, 2012 86.16 86.22 86.06 86.15 797,153 +0.02(+0.03%)
Oct 12, 2012 86.19 86.32 86.11 86.13 537,148 +0.01(+0.01%)
Oct 11, 2012 85.77 86.13 85.72 86.12 1,528,506 +0.08(+0.09%)
Oct 10, 2012 85.70 86.07 85.64 86.04 399,376 +0.21(+0.24%)
Oct 09, 2012 85.78 85.98 85.76 85.84 486,072 -0.18(-0.20%)
Oct 08, 2012 85.92 86.03 85.91 86.01 506,858 +0.28(+0.33%)
Oct 05, 2012 85.83 85.87 85.68 85.73 1,010,887 -0.39(-0.45%)
Oct 04, 2012 86.27 86.35 86.09 86.12 472,891 -0.34(-0.40%)
Oct 03, 2012 86.37 86.46 86.26 86.46 1,177,583 +0.09(+0.10%)
Oct 02, 2012 86.26 86.46 86.25 86.38 1,062,786 -0.06(-0.06%)
Oct 01, 2012 86.34 86.45 86.20 86.43 1,523,586 +0.16(+0.19%)
Sep 28, 2012 86.37 86.46 86.19 86.27 769,965 +0.00(+0.00%)
Sep 27, 2012 86.25 86.34 86.16 86.27 371,294 -0.18(-0.21%)
Sep 26, 2012 86.30 86.45 86.25 86.45 558,909 +0.36(+0.42%)
Sep 25, 2012 85.87 86.11 85.67 86.10 593,170 +0.32(+0.37%)
Sep 24, 2012 85.70 85.85 85.70 85.78 1,186,525 +0.19(+0.22%)
Sep 21, 2012 85.32 85.60 85.29 85.59 857,325 +0.18(+0.21%)
Sep 20, 2012 85.66 85.70 85.30 85.41 530,808 +0.05(+0.06%)
Sep 19, 2012 85.40 85.44 85.25 85.36 549,558 +0.20(+0.23%)
Sep 18, 2012 85.29 85.33 85.12 85.16 727,440 +0.21(+0.25%)
Sep 17, 2012 84.85 85.08 84.83 84.94 936,971 +0.18(+0.21%)
Sep 14, 2012 85.09 85.57 84.65 84.77 1,321,042 -0.80(-0.94%)
Sep 13, 2012 85.56 85.72 84.93 85.57 1,833,772 +0.25(+0.29%)
Sep 12, 2012 85.42 85.75 85.27 85.33 830,557 -0.42(-0.49%)
Sep 11, 2012 85.85 85.87 85.68 85.75 471,581 -0.16(-0.19%)
Sep 10, 2012 85.94 85.99 85.76 85.91 2,029,186 +0.04(+0.05%)
Sep 07, 2012 86.33 86.36 85.87 85.87 3,455,271 +0.11(+0.13%)
Sep 06, 2012 85.95 85.97 85.74 85.76 1,730,744 -0.59(-0.68%)
Sep 05, 2012 86.35 86.45 86.26 86.34 983,488 -0.03(-0.04%)
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.