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 (%)
Sep 30, 2016 96.04 96.07 95.65 95.79 2,025,947 -0.24(-0.25%)
Sep 29, 2016 95.80 96.18 95.74 96.03 1,299,243 +0.06(+0.06%)
Sep 28, 2016 96.06 96.15 95.94 95.97 689,695 -0.04(-0.04%)
Sep 27, 2016 96.13 96.13 95.92 96.01 1,818,814 +0.16(+0.17%)
Sep 26, 2016 95.71 95.94 95.69 95.85 892,291 +0.27(+0.29%)
Sep 23, 2016 95.49 95.64 95.47 95.58 1,112,497 +0.04(+0.04%)
Sep 22, 2016 95.42 95.65 95.39 95.53 1,182,346 +0.28(+0.30%)
Sep 21, 2016 95.00 95.30 94.89 95.25 1,294,405 +0.15(+0.16%)
Sep 20, 2016 95.06 95.23 95.03 95.10 1,375,657 +0.15(+0.15%)
Sep 19, 2016 95.03 95.11 94.95 94.95 572,725 -0.16(-0.17%)
Sep 16, 2016 95.12 95.18 95.00 95.12 973,645 +0.10(+0.11%)
Sep 15, 2016 94.94 95.08 94.76 95.01 1,172,795 +0.03(+0.03%)
Sep 14, 2016 94.79 95.11 94.79 94.99 1,240,517 +0.21(+0.23%)
Sep 13, 2016 95.19 95.20 94.56 94.77 2,328,490 -0.35(-0.37%)
Sep 12, 2016 94.94 95.20 94.90 95.12 1,689,531 +0.09(+0.09%)
Sep 09, 2016 95.15 95.17 95.00 95.04 1,986,785 -0.45(-0.48%)
Sep 08, 2016 95.78 95.87 95.38 95.49 1,503,491 -0.47(-0.49%)
Sep 07, 2016 96.05 96.12 95.91 95.96 977,380 +0.05(+0.05%)
Sep 06, 2016 95.44 95.98 95.40 95.91 1,499,639 +0.45(+0.47%)
Sep 02, 2016 95.53 95.47 95.47 95.47 1,810,438 -0.25(-0.26%)
Sep 01, 2016 95.32 95.74 95.27 95.71 2,074,188 +0.15(+0.16%)
Aug 31, 2016 95.68 95.80 95.56 95.56 2,348,624 -0.11(-0.12%)
Aug 30, 2016 95.73 95.76 95.62 95.68 2,922,059 -0.01(-0.01%)
Aug 29, 2016 95.46 95.74 95.45 95.68 1,751,264 +0.39(+0.41%)
Aug 26, 2016 95.80 96.03 95.22 95.29 2,325,462 -0.37(-0.38%)
Aug 25, 2016 95.73 95.83 95.64 95.66 1,213,618 -0.15(-0.16%)
Aug 24, 2016 95.92 95.95 95.74 95.81 1,573,760 -0.03(-0.04%)
Aug 23, 2016 95.92 96.02 95.76 95.85 1,099,259 -0.01(-0.01%)
Aug 22, 2016 95.86 95.93 95.75 95.86 1,268,508 +0.21(+0.22%)
Aug 19, 2016 95.70 95.80 95.52 95.64 1,633,553 -0.32(-0.34%)
Aug 18, 2016 95.86 96.03 95.72 95.97 1,456,843 +0.17(+0.18%)
Aug 17, 2016 95.67 95.92 95.55 95.80 2,027,907 +0.15(+0.16%)
Aug 16, 2016 95.72 95.80 95.56 95.64 1,676,629 -0.16(-0.17%)
Aug 15, 2016 95.94 96.00 95.79 95.80 1,206,728 -0.28(-0.29%)
Aug 12, 2016 96.22 96.36 96.06 96.09 1,610,623 +0.34(+0.36%)
Aug 11, 2016 96.13 96.19 95.65 95.74 2,132,781 -0.46(-0.48%)
Aug 10, 2016 96.00 96.27 95.98 96.21 1,476,538 +0.26(+0.27%)
Aug 09, 2016 95.72 95.98 95.67 95.95 2,125,127 +0.34(+0.36%)
Aug 08, 2016 95.55 95.75 95.45 95.61 1,525,137 -0.05(-0.05%)
Aug 05, 2016 95.98 96.07 95.65 95.66 2,769,629 -0.60(-0.62%)
Aug 04, 2016 96.23 96.45 96.22 96.26 1,245,582 +0.23(+0.24%)
Aug 03, 2016 96.03 96.06 95.78 96.03 1,343,379 +0.05(+0.05%)
Aug 02, 2016 95.78 96.17 95.78 95.97 3,415,784 -0.23(-0.24%)
Aug 01, 2016 96.24 96.42 96.17 96.21 2,899,488 -0.33(-0.35%)
Jul 29, 2016 96.35 96.57 96.28 96.54 2,795,434 +0.37(+0.38%)
Jul 28, 2016 95.97 96.25 95.93 96.17 1,429,067 +0.05(+0.05%)
Jul 27, 2016 95.83 96.12 95.72 96.12 2,298,773 +0.41(+0.43%)
Jul 26, 2016 95.80 95.80 95.53 95.71 1,984,167 +0.06(+0.06%)
Jul 25, 2016 95.70 95.82 95.64 95.65 1,041,279 -0.08(-0.08%)
Jul 22, 2016 95.59 95.90 95.56 95.73 1,335,139 -0.08(-0.08%)
Jul 21, 2016 95.35 95.84 95.34 95.81 2,277,675 +0.21(+0.22%)
Jul 20, 2016 95.65 95.65 95.50 95.59 2,592,727 -0.20(-0.21%)
Jul 19, 2016 95.76 95.87 95.68 95.79 4,886,168 +0.26(+0.27%)
Jul 18, 2016 95.71 95.80 95.44 95.53 4,888,054 -0.03(-0.03%)
Jul 15, 2016 95.65 95.71 95.46 95.56 3,292,941 -0.37(-0.38%)
Jul 14, 2016 95.80 96.05 95.78 95.93 3,234,780 -0.40(-0.42%)
Jul 13, 2016 96.36 96.50 96.29 96.33 3,604,113 +0.25(+0.26%)
Jul 12, 2016 96.26 96.34 95.95 96.08 4,820,970 -0.57(-0.59%)
Jul 11, 2016 96.89 96.98 96.65 96.65 3,196,041 -0.51(-0.53%)
Jul 08, 2016 96.98 97.19 96.84 97.16 2,457,120 +0.19(+0.19%)
Jul 07, 2016 96.92 97.12 96.75 96.98 1,549,567 -0.13(-0.13%)
Jul 06, 2016 97.18 97.20 96.95 97.10 2,250,643 +0.02(+0.02%)
Jul 05, 2016 96.92 97.26 96.88 97.09 3,427,317 +0.53(+0.55%)
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.