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 (%)
Feb 27, 2015 89.45 89.59 89.22 89.56 3,487,623 +0.32(+0.35%)
Feb 26, 2015 89.64 89.72 89.23 89.24 1,040,758 -0.53(-0.59%)
Feb 25, 2015 89.67 89.82 89.54 89.77 715,506 +0.08(+0.09%)
Feb 24, 2015 88.97 89.70 88.78 89.69 1,419,373 +0.59(+0.66%)
Feb 23, 2015 88.93 89.12 88.90 89.10 983,437 +0.41(+0.46%)
Feb 20, 2015 89.05 89.20 88.51 88.69 2,275,263 -0.05(-0.06%)
Feb 19, 2015 88.88 89.07 88.66 88.74 1,754,169 -0.22(-0.25%)
Feb 18, 2015 88.61 89.20 88.52 88.97 9,861,159 +0.42(+0.48%)
Feb 17, 2015 89.07 89.15 88.40 88.54 2,608,308 -0.63(-0.71%)
Feb 13, 2015 89.44 89.17 89.17 89.17 1,565,369 -0.30(-0.33%)
Feb 12, 2015 89.42 89.69 89.41 89.47 2,217,720 +0.03(+0.04%)
Feb 11, 2015 89.57 89.65 89.29 89.44 1,545,730 -0.03(-0.04%)
Feb 10, 2015 89.55 89.64 89.41 89.47 1,495,807 -0.22(-0.25%)
Feb 09, 2015 90.02 90.03 89.69 89.70 1,922,783 -0.04(-0.05%)
Feb 06, 2015 90.16 90.25 89.73 89.74 2,423,903 -1.02(-1.12%)
Feb 05, 2015 90.88 90.91 90.66 90.76 1,673,957 -0.33(-0.37%)
Feb 04, 2015 90.66 91.14 90.59 91.09 1,989,763 +0.15(+0.16%)
Feb 03, 2015 91.30 91.30 90.93 90.94 1,761,081 -0.77(-0.84%)
Feb 02, 2015 91.48 91.85 91.46 91.71 13,875,686 -0.11(-0.13%)
Jan 30, 2015 91.80 91.86 91.43 91.83 2,672,421 +0.80(+0.88%)
Jan 29, 2015 91.10 91.20 90.89 91.03 1,677,502 -0.32(-0.35%)
Jan 28, 2015 90.69 91.48 90.69 91.35 4,028,631 +0.70(+0.77%)
Jan 27, 2015 91.03 91.13 90.56 90.66 1,039,270 +0.12(+0.14%)
Jan 26, 2015 90.67 90.76 90.45 90.53 1,861,511 -0.21(-0.23%)
Jan 23, 2015 90.48 90.77 90.48 90.74 1,502,715 +0.59(+0.65%)
Jan 22, 2015 90.60 90.62 90.04 90.15 1,602,089 -0.22(-0.25%)
Jan 21, 2015 90.86 90.98 90.33 90.37 2,766,811 -0.43(-0.48%)
Jan 20, 2015 90.78 91.09 90.67 90.81 1,620,740 +0.21(+0.23%)
Jan 16, 2015 91.07 91.15 90.59 90.60 2,033,548 -0.67(-0.74%)
Jan 15, 2015 90.55 91.29 90.49 91.27 1,654,291 +0.77(+0.85%)
Jan 14, 2015 90.71 90.83 90.44 90.50 1,860,961 +0.42(+0.46%)
Jan 13, 2015 89.90 90.24 89.81 90.08 1,250,559 +0.08(+0.09%)
Jan 12, 2015 89.78 90.07 89.73 90.00 3,251,641 +0.32(+0.35%)
Jan 09, 2015 89.35 89.79 89.26 89.68 1,333,689 +0.44(+0.49%)
Jan 08, 2015 89.32 89.35 89.14 89.24 2,011,695 -0.37(-0.41%)
Jan 07, 2015 89.37 89.72 89.26 89.61 1,875,686 -0.02(-0.02%)
Jan 06, 2015 89.40 90.10 89.32 89.63 2,275,622 +0.60(+0.67%)
Jan 05, 2015 88.64 89.09 88.60 89.03 1,831,905 +0.54(+0.61%)
Jan 02, 2015 88.12 88.60 88.10 88.49 2,442,272 +0.45(+0.51%)
Dec 31, 2014 88.00 88.04 88.04 88.04 1,216,413 +0.10(+0.11%)
Dec 30, 2014 88.06 88.11 87.89 87.94 1,438,297 +0.10(+0.11%)
Dec 29, 2014 87.70 87.91 87.68 87.84 2,946,334 +0.30(+0.34%)
Dec 26, 2014 87.58 87.58 87.43 87.54 449,799 +0.12(+0.13%)
Dec 24, 2014 87.24 87.42 87.42 87.42 1,321,995 +0.06(+0.07%)
Dec 23, 2014 87.84 87.90 87.35 87.36 1,640,077 -0.73(-0.83%)
Dec 22, 2014 88.02 88.16 87.96 88.09 2,853,413 +0.00(+0.00%)
Dec 19, 2014 87.91 88.09 87.84 88.09 1,022,141 +0.32(+0.37%)
Dec 18, 2014 87.80 87.88 87.69 87.77 5,827,339 -0.50(-0.56%)
Dec 17, 2014 88.73 88.91 88.24 88.27 2,515,099 -0.61(-0.69%)
Dec 16, 2014 88.98 88.98 88.54 88.88 12,820,892 +0.44(+0.50%)
Dec 15, 2014 88.44 88.71 88.33 88.43 1,504,762 -0.32(-0.36%)
Dec 12, 2014 88.43 88.76 88.31 88.76 8,721,473 +0.73(+0.82%)
Dec 11, 2014 88.00 88.12 87.84 88.03 18,354,708 -0.15(-0.17%)
Dec 10, 2014 87.74 88.22 87.74 88.18 1,201,859 +0.40(+0.45%)
Dec 09, 2014 87.85 88.02 87.70 87.78 1,140,498 +0.32(+0.37%)
Dec 08, 2014 87.17 87.61 87.16 87.46 1,034,862 +0.29(+0.33%)
Dec 05, 2014 87.32 87.33 87.03 87.17 1,248,915 -0.49(-0.56%)
Dec 04, 2014 87.37 87.66 87.30 87.66 1,167,487 +0.31(+0.35%)
Dec 03, 2014 87.27 87.38 87.21 87.35 1,027,171 +0.03(+0.04%)
Dec 02, 2014 87.44 87.50 87.30 87.32 1,194,327 -0.39(-0.44%)
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.