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 30, 2008 64.63 64.73 64.55 64.60 3,835,926 +0.21(+0.33%)
May 29, 2008 64.54 64.54 64.20 64.39 523,758 -0.30(-0.47%)
May 28, 2008 64.94 64.98 64.67 64.69 267,368 -0.49(-0.75%)
May 27, 2008 65.18 65.35 65.08 65.18 349,776 -0.32(-0.49%)
May 26, 2008 65.34 65.59 65.34 65.50 0 +0.00(+0.00%)
May 23, 2008 65.34 65.59 65.34 65.50 558,344 +0.29(+0.44%)
May 22, 2008 65.39 65.39 65.00 65.21 302,331 -0.43(-0.65%)
May 21, 2008 65.56 65.81 65.53 65.64 247,416 -0.16(-0.24%)
May 20, 2008 65.74 65.82 65.59 65.79 311,314 +0.20(+0.30%)
May 19, 2008 65.52 65.61 65.28 65.59 221,050 +0.15(+0.23%)
May 16, 2008 65.41 65.78 65.39 65.45 429,853 -0.11(-0.17%)
May 15, 2008 65.14 65.59 65.14 65.56 363,553 +0.36(+0.56%)
May 14, 2008 65.39 65.39 64.95 65.19 235,634 -0.02(-0.03%)
May 13, 2008 65.38 65.53 65.18 65.22 620,047 -0.55(-0.83%)
May 12, 2008 65.82 66.02 65.73 65.76 151,615 -0.11(-0.17%)
May 09, 2008 65.96 66.01 65.76 65.88 284,484 +0.07(+0.11%)
May 08, 2008 65.51 65.80 65.47 65.80 602,135 +0.42(+0.65%)
May 07, 2008 65.05 65.41 64.97 65.38 488,290 +0.26(+0.40%)
May 06, 2008 65.46 65.54 65.06 65.12 753,190 -0.21(-0.32%)
May 05, 2008 65.38 65.42 65.11 65.33 214,592 +0.10(+0.15%)
May 02, 2008 65.33 65.48 65.17 65.23 461,784 -0.53(-0.81%)
May 01, 2008 66.08 66.13 65.63 65.76 454,928 -0.21(-0.33%)
Apr 30, 2008 65.75 66.05 65.54 65.98 227,932 +0.21(+0.32%)
Apr 29, 2008 65.78 65.94 65.68 65.77 194,996 +0.12(+0.18%)
Apr 28, 2008 65.48 65.71 65.45 65.65 226,745 +0.12(+0.18%)
Apr 25, 2008 65.49 65.67 65.32 65.54 285,602 -0.09(-0.14%)
Apr 24, 2008 65.70 65.87 65.51 65.62 414,276 -0.43(-0.65%)
Apr 23, 2008 66.17 66.22 65.95 66.06 249,820 -0.15(-0.23%)
Apr 22, 2008 66.11 66.35 66.04 66.21 578,190 +0.05(+0.08%)
Apr 21, 2008 66.05 66.24 65.96 66.16 410,268 +0.01(+0.01%)
Apr 18, 2008 65.80 66.20 65.59 66.15 3,087,873 -0.07(-0.10%)
Apr 17, 2008 66.35 66.42 65.99 66.22 1,101,410 -0.16(-0.23%)
Apr 16, 2008 66.78 66.85 66.19 66.37 1,508,704 -0.45(-0.68%)
Apr 15, 2008 66.92 67.04 66.73 66.82 369,870 -0.30(-0.45%)
Apr 14, 2008 67.29 67.40 67.08 67.13 332,376 -0.17(-0.25%)
Apr 11, 2008 67.30 67.40 67.21 67.30 968,099 +0.29(+0.43%)
Apr 10, 2008 67.27 67.36 66.86 67.01 269,765 -0.27(-0.40%)
Apr 09, 2008 67.00 67.39 66.91 67.27 1,028,384 +0.40(+0.60%)
Apr 08, 2008 67.06 67.07 66.81 66.87 634,980 +0.01(+0.01%)
Apr 07, 2008 66.94 67.07 66.64 66.87 446,488 -0.44(-0.66%)
Apr 04, 2008 67.15 67.33 67.14 67.31 569,956 +0.51(+0.77%)
Apr 03, 2008 67.04 67.04 66.70 66.80 756,977 -0.00(-0.01%)
Apr 02, 2008 66.83 67.04 66.66 66.80 992,914 -0.22(-0.33%)
Apr 01, 2008 67.73 67.73 66.87 67.02 1,063,091 -0.82(-1.21%)
Mar 31, 2008 68.01 68.05 67.79 67.84 582,436 +0.12(+0.17%)
Mar 28, 2008 67.54 67.81 67.40 67.73 178,056 +0.27(+0.39%)
Mar 27, 2008 67.47 67.71 67.32 67.46 466,315 -0.09(-0.13%)
Mar 26, 2008 67.67 67.77 67.46 67.55 831,644 +0.05(+0.08%)
Mar 25, 2008 67.47 67.61 67.36 67.50 425,093 +0.24(+0.35%)
Mar 24, 2008 67.78 67.78 67.26 67.26 1,213,928 -1.21(-1.76%)
Mar 21, 2008 68.42 68.49 68.13 68.47 846,345 +0.00(+0.00%)
Mar 20, 2008 68.42 68.49 68.13 68.47 846,345 +0.15(+0.22%)
Mar 19, 2008 67.67 68.37 67.64 68.32 1,852,037 +0.58(+0.86%)
Mar 18, 2008 68.12 68.12 67.64 67.73 450,528 -0.47(-0.68%)
Mar 17, 2008 67.83 68.51 67.83 68.20 769,028 +0.34(+0.50%)
Mar 14, 2008 67.45 67.99 67.45 67.86 407,661 +0.70(+1.04%)
Mar 13, 2008 67.68 67.73 66.98 67.16 846,493 -0.36(-0.53%)
Mar 12, 2008 66.91 67.56 66.81 67.52 391,594 +0.77(+1.16%)
Mar 11, 2008 66.95 66.96 66.61 66.75 474,098 -0.73(-1.09%)
Mar 10, 2008 67.13 67.58 67.06 67.48 270,603 +0.48(+0.72%)
Mar 07, 2008 67.17 67.22 66.68 67.00 559,386 +0.23(+0.34%)
Mar 06, 2008 66.49 66.86 66.46 66.77 395,331 +0.53(+0.80%)
Mar 05, 2008 66.67 66.69 66.17 66.24 484,128 -0.29(-0.43%)
Mar 04, 2008 66.85 67.07 66.46 66.53 412,942 -0.25(-0.38%)
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.