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, 2012 85.39 85.56 85.36 85.48 816,812 -0.40(-0.46%)
Jun 28, 2012 85.91 85.96 85.81 85.87 521,916 +0.28(+0.32%)
Jun 27, 2012 85.59 85.63 85.41 85.60 4,350,205 +0.12(+0.14%)
Jun 26, 2012 85.45 85.63 85.39 85.48 3,024,840 -0.19(-0.22%)
Jun 25, 2012 85.53 85.68 85.52 85.67 751,102 +0.47(+0.55%)
Jun 22, 2012 85.24 85.39 85.19 85.20 2,235,207 -0.37(-0.43%)
Jun 21, 2012 85.48 85.69 85.43 85.57 2,090,744 +0.18(+0.21%)
Jun 20, 2012 85.30 85.63 85.16 85.39 1,152,874 -0.17(-0.20%)
Jun 19, 2012 85.67 85.70 85.43 85.56 1,940,439 -0.29(-0.34%)
Jun 18, 2012 85.90 85.95 85.72 85.86 907,581 -0.02(-0.03%)
Jun 15, 2012 85.84 85.96 85.74 85.88 971,398 +0.40(+0.46%)
Jun 14, 2012 85.66 85.73 85.40 85.49 1,013,379 -0.23(-0.27%)
Jun 13, 2012 85.41 85.78 85.30 85.72 1,681,985 +0.45(+0.53%)
Jun 12, 2012 85.47 85.61 85.25 85.26 719,316 -0.46(-0.54%)
Jun 11, 2012 85.30 85.78 85.30 85.72 1,326,925 +0.23(+0.27%)
Jun 08, 2012 85.84 85.87 85.42 85.49 590,806 +0.06(+0.07%)
Jun 07, 2012 85.20 85.49 85.14 85.43 797,643 +0.21(+0.24%)
Jun 06, 2012 85.76 85.79 85.20 85.22 1,884,823 -0.56(-0.66%)
Jun 05, 2012 85.94 86.05 85.78 85.79 1,056,354 -0.29(-0.33%)
Jun 04, 2012 86.20 86.32 86.04 86.07 1,072,595 -0.50(-0.58%)
Jun 01, 2012 86.37 86.62 86.25 86.57 2,760,800 +0.74(+0.86%)
May 31, 2012 85.67 86.10 85.64 85.83 3,786,751 +0.33(+0.39%)
May 30, 2012 85.28 85.56 85.25 85.50 816,383 +0.81(+0.95%)
May 29, 2012 84.81 84.98 84.69 84.69 1,094,380 -0.07(-0.08%)
May 25, 2012 84.69 84.81 84.66 84.77 468,310 +0.25(+0.29%)
May 24, 2012 84.58 84.64 84.49 84.52 528,214 -0.18(-0.21%)
May 23, 2012 84.71 84.92 84.67 84.70 831,688 +0.22(+0.26%)
May 22, 2012 84.44 84.56 84.32 84.48 680,706 -0.18(-0.21%)
May 21, 2012 84.75 84.81 84.66 84.66 999,070 -0.22(-0.26%)
May 18, 2012 84.69 84.95 84.66 84.88 1,052,061 -0.06(-0.07%)
May 17, 2012 84.54 84.95 84.53 84.94 966,086 +0.32(+0.37%)
May 16, 2012 84.33 84.67 84.31 84.62 963,044 +0.06(+0.07%)
May 15, 2012 84.48 84.61 84.42 84.56 1,166,137 +0.02(+0.03%)
May 14, 2012 84.51 84.61 84.40 84.54 822,216 +0.37(+0.44%)
May 11, 2012 84.16 84.19 84.03 84.16 510,203 +0.28(+0.33%)
May 10, 2012 83.82 83.92 83.70 83.89 438,676 -0.12(-0.14%)
May 09, 2012 84.16 84.21 83.93 84.01 1,216,016 +0.07(+0.08%)
May 08, 2012 83.91 84.12 83.90 83.94 660,427 +0.19(+0.23%)
May 07, 2012 83.80 83.85 83.71 83.75 620,686 -0.02(-0.03%)
May 04, 2012 83.56 83.77 83.56 83.77 1,029,475 +0.33(+0.40%)
May 03, 2012 83.27 83.48 83.27 83.44 455,182 -0.01(-0.01%)
May 02, 2012 83.48 83.51 83.33 83.45 1,302,773 +0.16(+0.19%)
May 01, 2012 83.55 83.58 83.20 83.29 1,092,741 -0.15(-0.18%)
Apr 30, 2012 83.44 83.53 83.40 83.44 2,305,731 +0.07(+0.09%)
Apr 27, 2012 83.23 83.38 83.22 83.37 448,421 +0.09(+0.10%)
Apr 26, 2012 83.29 83.31 83.14 83.28 398,048 +0.28(+0.33%)
Apr 25, 2012 82.91 83.15 82.71 83.00 862,798 -0.10(-0.12%)
Apr 24, 2012 83.23 83.26 83.10 83.11 641,018 -0.21(-0.26%)
Apr 23, 2012 83.37 83.46 83.30 83.32 945,616 +0.17(+0.20%)
Apr 20, 2012 83.00 83.15 82.95 83.15 478,085 +0.01(+0.01%)
Apr 19, 2012 83.14 83.21 83.10 83.15 517,812 +0.09(+0.11%)
Apr 18, 2012 83.00 83.08 82.96 83.05 636,945 +0.17(+0.20%)
Apr 17, 2012 82.87 82.96 82.80 82.89 1,169,594 -0.09(-0.10%)
Apr 16, 2012 82.97 83.23 82.93 82.97 1,494,125 -0.02(-0.03%)
Apr 13, 2012 82.82 83.01 82.79 83.00 584,335 +0.50(+0.60%)
Apr 12, 2012 82.73 82.75 82.48 82.50 571,881 -0.17(-0.20%)
Apr 11, 2012 82.67 82.76 82.59 82.67 550,948 -0.32(-0.39%)
Apr 10, 2012 82.74 83.05 82.67 82.99 1,140,604 +0.39(+0.47%)
Apr 09, 2012 82.63 82.70 82.52 82.60 726,649 +0.84(+1.02%)
Apr 05, 2012 81.77 81.79 81.54 81.77 578,054 +0.36(+0.45%)
Apr 04, 2012 81.32 81.41 81.24 81.40 584,206 +0.41(+0.51%)
Apr 03, 2012 81.72 81.86 80.93 80.99 1,055,149 -0.60(-0.74%)
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.