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 (%)
Jun 29, 2007 59.85 60.04 59.76 60.00 506,401 +0.31(+0.52%)
Jun 28, 2007 59.76 59.79 59.62 59.69 590,328 -0.04(-0.06%)
Jun 27, 2007 59.95 59.94 59.70 59.73 295,434 -0.01(-0.01%)
Jun 26, 2007 59.75 59.79 59.62 59.73 190,559 +0.01(+0.02%)
Jun 25, 2007 59.67 59.77 59.60 59.72 342,196 +0.19(+0.32%)
Jun 22, 2007 59.28 59.53 59.22 59.53 332,465 +0.18(+0.30%)
Jun 21, 2007 59.45 59.50 59.33 59.35 373,955 -0.07(-0.12%)
Jun 20, 2007 59.54 59.56 59.39 59.42 206,642 -0.19(-0.32%)
Jun 19, 2007 59.50 59.70 59.43 59.62 621,818 +0.29(+0.49%)
Jun 18, 2007 59.33 59.41 59.20 59.33 558,839 -0.03(-0.05%)
Jun 15, 2007 59.16 59.36 59.10 59.36 803,863 +0.26(+0.44%)
Jun 14, 2007 59.08 59.23 59.03 59.10 280,162 +0.01(+0.03%)
Jun 13, 2007 58.92 59.13 58.90 59.08 695,474 +0.19(+0.33%)
Jun 12, 2007 59.09 59.14 58.84 58.89 944,417 -0.42(-0.71%)
Jun 11, 2007 59.32 59.43 59.28 59.31 267,999 -0.16(-0.26%)
Jun 08, 2007 59.26 59.48 59.25 59.47 553,973 +0.11(+0.19%)
Jun 07, 2007 59.72 59.73 59.35 59.36 638,199 -0.60(-1.00%)
Jun 06, 2007 59.93 60.03 59.93 59.96 360,576 +0.03(+0.05%)
Jun 05, 2007 60.05 60.08 59.87 59.93 475,046 -0.19(-0.32%)
Jun 04, 2007 60.10 60.14 60.02 60.12 188,126 +0.10(+0.16%)
Jun 01, 2007 60.18 60.18 59.99 60.02 311,128 -0.50(-0.83%)
May 31, 2007 60.60 60.61 60.41 60.53 317,734 -0.02(-0.04%)
May 30, 2007 60.62 60.70 60.53 60.55 331,924 +0.06(+0.10%)
May 29, 2007 60.61 60.62 60.49 60.49 206,506 -0.13(-0.21%)
May 25, 2007 60.59 60.68 60.57 60.61 248,538 -0.07(-0.11%)
May 24, 2007 60.60 60.68 60.46 60.68 207,154 +0.08(+0.13%)
May 23, 2007 60.75 60.76 60.56 60.60 308,273 -0.12(-0.19%)
May 22, 2007 60.82 60.87 60.67 60.72 293,272 -0.17(-0.28%)
May 21, 2007 60.79 60.89 60.75 60.89 300,029 +0.08(+0.13%)
May 18, 2007 60.93 60.98 60.77 60.81 319,491 -0.18(-0.29%)
May 17, 2007 61.07 61.10 60.96 60.98 356,116 -0.16(-0.27%)
May 16, 2007 61.17 61.21 61.13 61.15 258,539 -0.04(-0.06%)
May 15, 2007 61.29 61.30 61.10 61.18 227,590 -0.01(-0.01%)
May 14, 2007 61.29 61.30 61.19 61.19 192,451 -0.09(-0.14%)
May 11, 2007 61.48 61.51 61.25 61.28 240,564 -0.13(-0.20%)
May 10, 2007 61.30 61.42 61.27 61.41 206,912 +0.16(+0.25%)
May 09, 2007 61.43 61.45 61.24 61.25 272,459 -0.20(-0.33%)
May 08, 2007 61.51 61.51 61.44 61.45 214,750 +0.00(+0.00%)
May 07, 2007 61.42 61.45 61.38 61.45 141,230 +0.05(+0.08%)
May 04, 2007 61.37 61.41 61.33 61.40 195,695 +0.16(+0.25%)
May 03, 2007 61.27 61.32 61.16 61.24 153,393 -0.07(-0.11%)
May 02, 2007 61.41 61.41 61.31 61.31 225,698 -0.07(-0.12%)
May 01, 2007 61.44 61.47 61.24 61.38 214,750 -0.23(-0.37%)
Apr 30, 2007 61.47 61.63 61.47 61.61 231,779 +0.27(+0.43%)
Apr 27, 2007 61.39 61.41 61.31 61.35 243,267 +0.00(+0.00%)
Apr 26, 2007 61.49 61.50 61.33 61.35 415,716 -0.18(-0.29%)
Apr 25, 2007 61.54 61.64 61.50 61.52 726,288 -0.04(-0.06%)
Apr 24, 2007 61.50 61.64 61.49 61.56 892,655 +0.12(+0.19%)
Apr 23, 2007 61.35 61.50 61.30 61.44 122,309 +0.13(+0.21%)
Apr 20, 2007 61.40 61.40 61.28 61.32 120,011 -0.07(-0.11%)
Apr 19, 2007 61.47 61.48 61.30 61.38 207,588 -0.01(-0.01%)
Apr 18, 2007 61.32 61.44 61.32 61.39 341,249 +0.14(+0.23%)
Apr 17, 2007 61.11 61.27 61.11 61.25 1,460,144 +0.26(+0.42%)
Apr 16, 2007 61.02 61.04 60.95 60.99 354,494 +0.07(+0.11%)
Apr 13, 2007 61.07 61.07 60.88 60.93 187,991 -0.10(-0.17%)
Apr 12, 2007 61.07 61.10 60.99 61.03 150,285 +0.06(+0.10%)
Apr 11, 2007 61.10 61.13 60.97 60.97 203,668 -0.07(-0.12%)
Apr 10, 2007 61.04 61.10 61.02 61.04 131,904 +0.13(+0.21%)
Apr 09, 2007 60.96 60.97 60.90 60.92 268,810 -0.28(-0.46%)
Apr 05, 2007 61.28 61.35 61.20 61.20 217,859 -0.16(-0.25%)
Apr 04, 2007 61.35 61.41 61.28 61.35 246,375 +0.10(+0.16%)
Apr 03, 2007 61.26 61.30 61.23 61.26 347,872 -0.05(-0.08%)
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.