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 (%)
Aug 31, 2005 63.53 63.82 63.52 63.80 392,065 +0.41(+0.65%)
Aug 30, 2005 63.21 63.48 63.15 63.38 228,265 +0.30(+0.47%)
Aug 29, 2005 63.17 63.17 63.01 63.09 198,127 +0.04(+0.07%)
Aug 26, 2005 63.18 63.21 62.98 63.04 135,824 -0.10(-0.16%)
Aug 25, 2005 63.12 63.19 63.04 63.15 272,999 +0.04(+0.06%)
Aug 24, 2005 63.16 63.17 63.00 63.11 108,794 +0.03(+0.05%)
Aug 23, 2005 62.97 63.12 62.92 63.08 122,174 +0.12(+0.19%)
Aug 22, 2005 62.83 63.00 62.72 62.96 1,712,737 +0.05(+0.08%)
Aug 19, 2005 62.79 62.94 62.77 62.91 102,712 -0.04(-0.06%)
Aug 18, 2005 62.75 62.95 62.72 62.95 334,898 +0.33(+0.53%)
Aug 17, 2005 62.75 62.80 62.55 62.61 187,045 -0.24(-0.39%)
Aug 16, 2005 62.75 62.87 62.73 62.86 290,298 +0.30(+0.47%)
Aug 15, 2005 62.66 62.66 62.55 62.56 198,938 -0.08(-0.13%)
Aug 12, 2005 62.43 62.72 62.40 62.64 176,503 +0.25(+0.40%)
Aug 11, 2005 62.21 62.41 62.12 62.39 376,523 +0.27(+0.43%)
Aug 10, 2005 62.24 62.26 62.06 62.12 124,201 -0.03(-0.05%)
Aug 09, 2005 62.01 62.15 61.94 62.15 396,390 +0.18(+0.29%)
Aug 08, 2005 62.12 62.15 61.97 61.98 198,398 -0.16(-0.26%)
Aug 05, 2005 62.21 62.21 62.09 62.14 216,372 -0.33(-0.53%)
Aug 04, 2005 62.52 62.59 62.41 62.47 242,321 -0.04(-0.07%)
Aug 03, 2005 62.46 62.56 62.43 62.52 175,152 +0.16(+0.25%)
Aug 02, 2005 62.41 62.51 62.35 62.36 456,261 -0.06(-0.09%)
Aug 01, 2005 62.49 62.49 62.30 62.42 148,257 -0.33(-0.52%)
Jul 29, 2005 62.95 63.00 62.71 62.75 278,135 -0.38(-0.60%)
Jul 28, 2005 62.90 63.15 62.90 63.12 193,127 +0.27(+0.44%)
Jul 27, 2005 62.82 62.89 62.79 62.85 87,305 -0.09(-0.14%)
Jul 26, 2005 62.91 62.97 62.89 62.94 122,714 +0.04(+0.07%)
Jul 25, 2005 62.95 63.05 62.86 62.89 169,881 -0.11(-0.18%)
Jul 22, 2005 62.89 63.04 62.82 63.00 497,481 +0.30(+0.47%)
Jul 21, 2005 62.95 62.96 62.69 62.71 688,176 -0.47(-0.74%)
Jul 20, 2005 63.07 63.24 62.84 63.17 460,991 +0.12(+0.19%)
Jul 19, 2005 62.98 63.13 62.94 63.06 211,642 +0.09(+0.14%)
Jul 18, 2005 63.05 63.11 62.92 62.97 246,916 -0.10(-0.16%)
Jul 15, 2005 63.01 63.12 63.00 63.07 430,853 +0.01(+0.02%)
Jul 14, 2005 63.17 63.19 63.00 63.06 318,950 -0.08(-0.13%)
Jul 13, 2005 63.20 63.21 63.10 63.14 146,365 -0.06(-0.09%)
Jul 12, 2005 63.26 63.33 63.19 63.20 167,178 -0.16(-0.26%)
Jul 11, 2005 63.21 63.39 63.15 63.36 231,509 -0.03(-0.05%)
Jul 08, 2005 63.68 63.68 63.30 63.39 213,264 -0.23(-0.36%)
Jul 07, 2005 63.76 63.79 63.60 63.62 283,676 +0.15(+0.23%)
Jul 06, 2005 63.43 63.50 63.36 63.47 405,040 +0.13(+0.21%)
Jul 05, 2005 63.40 63.51 63.31 63.34 192,181 -0.26(-0.41%)
Jul 01, 2005 64.00 64.03 63.52 63.60 364,900 -0.75(-1.16%)
Jun 30, 2005 64.12 64.37 64.08 64.34 404,769 +0.22(+0.35%)
Jun 29, 2005 64.31 64.31 64.03 64.12 473,425 -0.02(-0.03%)
Jun 28, 2005 64.34 64.34 64.12 64.14 227,049 -0.27(-0.42%)
Jun 27, 2005 64.42 64.48 64.36 64.42 1,191,604 +0.05(+0.08%)
Jun 24, 2005 64.37 64.41 64.29 64.37 91,225 +0.16(+0.24%)
Jun 23, 2005 64.19 64.24 64.09 64.21 228,671 -0.07(-0.10%)
Jun 22, 2005 64.10 64.34 63.97 64.28 658,578 +0.48(+0.75%)
Jun 21, 2005 63.67 63.82 63.63 63.80 294,488 +0.20(+0.31%)
Jun 20, 2005 63.50 63.60 63.44 63.60 241,645 -0.10(-0.15%)
Jun 17, 2005 63.66 63.77 63.59 63.69 201,371 -0.07(-0.12%)
Jun 16, 2005 63.54 63.77 63.46 63.77 291,515 +0.20(+0.31%)
Jun 15, 2005 63.49 63.57 63.41 63.57 159,475 -0.02(-0.03%)
Jun 14, 2005 63.66 63.66 63.49 63.59 407,472 -0.07(-0.12%)
Jun 13, 2005 63.73 63.76 63.61 63.66 373,550 -0.17(-0.27%)
Jun 10, 2005 64.04 64.04 63.83 63.83 271,513 -0.41(-0.63%)
Jun 09, 2005 64.12 64.26 63.97 64.24 1,058,753 -0.04(-0.06%)
Jun 08, 2005 64.38 64.40 64.26 64.28 141,365 -0.12(-0.18%)
Jun 07, 2005 64.39 64.45 64.21 64.40 150,285 +0.18(+0.29%)
Jun 06, 2005 64.09 64.26 64.03 64.21 421,257 +0.17(+0.27%)
Jun 03, 2005 64.73 64.74 64.04 64.04 331,519 -0.37(-0.57%)
Jun 02, 2005 64.38 64.51 64.34 64.41 208,804 -0.02(-0.03%)
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.