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, 2011 80.57 80.58 80.08 80.09 1,374,996 -0.29(-0.36%)
Aug 30, 2011 80.24 80.54 80.22 80.38 892,109 +0.55(+0.69%)
Aug 29, 2011 79.73 79.98 79.73 79.83 1,422,281 -0.53(-0.66%)
Aug 26, 2011 80.46 80.69 80.11 80.36 1,389,236 +0.26(+0.32%)
Aug 25, 2011 79.82 80.19 79.75 80.10 1,788,972 +0.49(+0.62%)
Aug 24, 2011 80.35 80.37 79.61 79.61 1,401,390 -0.86(-1.07%)
Aug 23, 2011 80.56 80.97 80.45 80.47 1,818,613 -0.33(-0.40%)
Aug 22, 2011 80.59 80.83 80.54 80.80 1,174,755 -0.15(-0.18%)
Aug 19, 2011 80.85 80.95 80.58 80.95 878,543 +0.09(+0.11%)
Aug 18, 2011 80.98 81.43 80.68 80.86 2,844,313 +0.42(+0.52%)
Aug 17, 2011 80.02 80.44 79.80 80.44 1,062,407 +0.56(+0.70%)
Aug 16, 2011 79.56 80.12 79.54 79.88 2,604,528 +0.37(+0.46%)
Aug 15, 2011 79.73 79.88 79.51 79.52 1,268,305 -0.30(-0.37%)
Aug 12, 2011 79.51 79.85 79.42 79.81 1,512,624 +0.55(+0.70%)
Aug 11, 2011 79.92 80.12 79.06 79.26 3,015,226 -1.18(-1.47%)
Aug 10, 2011 79.98 80.63 79.69 80.44 3,560,778 +1.05(+1.32%)
Aug 09, 2011 78.35 80.68 78.54 79.39 4,846,122 +0.46(+0.58%)
Aug 08, 2011 78.24 79.04 78.18 78.94 6,658,885 +1.24(+1.59%)
Aug 05, 2011 77.99 78.46 77.64 77.70 3,911,276 -0.91(-1.16%)
Aug 04, 2011 77.69 78.62 77.66 78.61 3,618,298 +1.03(+1.32%)
Aug 03, 2011 77.52 77.86 77.44 77.58 2,472,331 +0.06(+0.08%)
Aug 02, 2011 77.08 77.59 76.94 77.52 2,941,706 +0.71(+0.92%)
Aug 01, 2011 76.45 76.98 76.44 76.81 3,072,954 +0.28(+0.36%)
Jul 29, 2011 76.05 76.63 76.02 76.53 2,065,310 +0.92(+1.21%)
Jul 28, 2011 75.70 75.74 75.56 75.62 865,518 +0.15(+0.20%)
Jul 27, 2011 75.49 75.67 75.30 75.47 1,374,849 -0.12(-0.16%)
Jul 26, 2011 75.39 75.69 75.36 75.60 845,110 +0.32(+0.42%)
Jul 25, 2011 75.25 75.65 75.18 75.28 1,987,300 -0.24(-0.32%)
Jul 22, 2011 75.39 75.53 75.35 75.52 1,048,905 +0.29(+0.38%)
Jul 21, 2011 75.47 75.56 75.08 75.23 1,561,245 -0.42(-0.55%)
Jul 20, 2011 75.80 75.85 75.61 75.65 970,445 -0.37(-0.49%)
Jul 19, 2011 75.66 76.02 75.59 76.02 1,561,524 +0.29(+0.38%)
Jul 18, 2011 75.85 75.94 75.68 75.73 1,138,950 -0.05(-0.06%)
Jul 15, 2011 75.36 75.82 75.35 75.78 1,126,893 +0.31(+0.41%)
Jul 14, 2011 75.63 75.80 75.46 75.47 1,236,164 -0.43(-0.57%)
Jul 13, 2011 75.63 75.91 75.48 75.91 1,608,613 +0.12(+0.16%)
Jul 12, 2011 75.78 75.80 75.53 75.78 1,553,830 +0.11(+0.14%)
Jul 11, 2011 75.44 75.68 75.34 75.67 1,493,746 +0.57(+0.76%)
Jul 08, 2011 74.92 75.17 74.89 75.10 1,647,491 +0.79(+1.06%)
Jul 07, 2011 74.34 74.36 74.20 74.31 1,661,764 -0.29(-0.38%)
Jul 06, 2011 74.65 74.78 74.53 74.59 1,591,896 +0.13(+0.18%)
Jul 05, 2011 74.31 74.49 74.27 74.46 3,734,194 +0.47(+0.63%)
Jul 01, 2011 74.28 74.32 73.89 74.00 2,477,336 -0.19(-0.25%)
Jun 30, 2011 74.60 74.61 73.92 74.18 2,517,422 -0.26(-0.34%)
Jun 29, 2011 74.74 74.81 74.39 74.44 1,778,430 -0.45(-0.60%)
Jun 28, 2011 75.47 75.49 74.75 74.89 1,699,557 -0.70(-0.92%)
Jun 27, 2011 75.94 75.95 75.54 75.58 1,532,109 -0.29(-0.39%)
Jun 24, 2011 75.60 75.99 75.58 75.88 1,288,501 +0.32(+0.42%)
Jun 23, 2011 75.50 75.74 75.50 75.56 1,634,151 +0.39(+0.52%)
Jun 22, 2011 75.37 75.41 75.06 75.17 1,446,343 -0.03(-0.04%)
Jun 21, 2011 75.24 75.32 75.07 75.20 1,375,981 -0.10(-0.13%)
Jun 20, 2011 75.32 75.39 75.21 75.30 1,000,297 -0.12(-0.15%)
Jun 17, 2011 75.30 75.46 75.25 75.41 1,289,582 -0.05(-0.07%)
Jun 16, 2011 75.36 75.58 75.24 75.47 2,530,635 +0.21(+0.28%)
Jun 15, 2011 74.64 75.27 74.64 75.26 1,747,399 +0.80(+1.08%)
Jun 14, 2011 74.65 74.72 74.45 74.45 2,699,133 -0.60(-0.79%)
Jun 13, 2011 75.03 75.31 74.99 75.05 1,304,887 -0.16(-0.22%)
Jun 10, 2011 75.15 75.36 75.14 75.21 1,318,593 +0.24(+0.32%)
Jun 09, 2011 75.30 75.36 74.89 74.97 1,313,926 -0.30(-0.40%)
Jun 08, 2011 75.16 75.38 75.13 75.27 1,901,617 +0.16(+0.22%)
Jun 07, 2011 74.82 75.13 74.69 75.11 2,210,909 +0.14(+0.19%)
Jun 06, 2011 74.84 75.04 74.78 74.97 1,430,313 -0.05(-0.06%)
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.