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 29, 2006 61.65 61.67 61.38 61.47 350,034 -0.11(-0.18%)
Sep 28, 2006 61.59 61.61 61.48 61.58 217,318 -0.06(-0.10%)
Sep 27, 2006 61.82 61.82 61.57 61.64 315,842 +0.06(+0.10%)
Sep 26, 2006 61.75 61.75 61.58 61.58 374,091 -0.23(-0.37%)
Sep 25, 2006 61.71 61.84 61.64 61.81 386,659 +0.21(+0.34%)
Sep 22, 2006 61.50 61.61 61.49 61.61 441,935 +0.18(+0.30%)
Sep 21, 2006 60.98 61.43 60.98 61.42 154,880 +0.44(+0.72%)
Sep 20, 2006 61.11 61.11 60.94 60.98 151,636 +0.01(+0.02%)
Sep 19, 2006 60.85 61.00 60.84 60.97 173,530 +0.36(+0.60%)
Sep 18, 2006 60.58 60.64 60.47 60.61 253,944 -0.09(-0.15%)
Sep 15, 2006 60.83 60.89 60.67 60.70 149,879 -0.04(-0.06%)
Sep 14, 2006 60.75 60.87 60.68 60.73 94,063 -0.12(-0.19%)
Sep 13, 2006 60.85 60.91 60.79 60.85 154,069 +0.06(+0.10%)
Sep 12, 2006 60.58 60.79 60.54 60.79 150,014 +0.14(+0.23%)
Sep 11, 2006 60.70 60.75 60.56 60.65 265,701 -0.08(-0.13%)
Sep 08, 2006 60.73 60.82 60.71 60.73 89,062 +0.06(+0.10%)
Sep 07, 2006 60.55 60.71 60.49 60.67 182,720 +0.04(+0.07%)
Sep 06, 2006 60.51 60.64 60.47 60.63 451,936 -0.04(-0.07%)
Sep 05, 2006 60.79 60.79 60.64 60.67 384,902 -0.20(-0.33%)
Sep 01, 2006 60.78 60.90 60.71 60.87 341,655 -0.14(-0.23%)
Aug 31, 2006 60.98 61.08 60.96 61.01 231,239 +0.07(+0.11%)
Aug 30, 2006 60.87 60.97 60.87 60.95 178,125 +0.09(+0.15%)
Aug 29, 2006 60.65 60.86 60.59 60.86 335,844 +0.05(+0.09%)
Aug 28, 2006 60.78 60.81 60.73 60.81 143,257 -0.01(-0.01%)
Aug 25, 2006 60.73 60.85 60.70 60.81 130,958 +0.08(+0.13%)
Aug 24, 2006 60.78 60.80 60.72 60.73 150,420 +0.02(+0.04%)
Aug 23, 2006 60.68 60.72 60.59 60.71 323,950 -0.02(-0.04%)
Aug 22, 2006 60.69 60.79 60.67 60.73 252,862 +0.02(+0.04%)
Aug 21, 2006 60.67 60.71 60.64 60.71 113,119 +0.07(+0.12%)
Aug 18, 2006 60.55 60.65 60.50 60.64 465,316 +0.16(+0.27%)
Aug 17, 2006 60.60 60.60 60.44 60.47 405,310 -0.01(-0.02%)
Aug 16, 2006 60.47 60.53 60.42 60.49 246,646 +0.25(+0.42%)
Aug 15, 2006 60.19 60.29 60.16 60.24 198,938 +0.29(+0.48%)
Aug 14, 2006 59.99 60.02 59.93 59.95 259,079 -0.10(-0.17%)
Aug 11, 2006 60.09 60.12 60.03 60.05 259,485 -0.19(-0.32%)
Aug 10, 2006 60.24 60.24 60.07 60.24 225,292 +0.01(+0.02%)
Aug 09, 2006 60.09 60.24 60.09 60.23 149,609 -0.03(-0.05%)
Aug 08, 2006 60.24 60.34 60.18 60.26 159,745 +0.01(+0.01%)
Aug 07, 2006 60.29 60.30 60.21 60.25 233,266 -0.08(-0.13%)
Aug 04, 2006 60.34 60.36 60.24 60.33 212,318 +0.30(+0.49%)
Aug 03, 2006 60.02 60.13 59.95 60.04 150,690 +0.01(+0.02%)
Aug 02, 2006 59.97 60.08 59.90 60.02 123,255 +0.05(+0.09%)
Aug 01, 2006 59.90 59.97 59.83 59.97 131,904 -0.22(-0.37%)
Jul 31, 2006 60.13 60.19 60.07 60.19 121,228 +0.10(+0.16%)
Jul 28, 2006 60.11 60.17 60.07 60.10 120,687 +0.16(+0.27%)
Jul 27, 2006 60.02 60.02 59.86 59.93 100,280 -0.01(-0.01%)
Jul 26, 2006 59.78 59.98 59.76 59.94 213,129 +0.15(+0.25%)
Jul 25, 2006 59.76 59.89 59.72 59.79 238,537 -0.06(-0.10%)
Jul 24, 2006 59.87 59.90 59.80 59.85 487,886 +0.00(+0.00%)
Jul 21, 2006 59.97 59.98 59.78 59.85 389,633 -0.04(-0.06%)
Jul 20, 2006 59.70 59.90 59.68 59.89 402,201 +0.13(+0.21%)
Jul 19, 2006 59.27 59.77 59.27 59.76 318,004 +0.38(+0.64%)
Jul 18, 2006 59.51 59.51 59.33 59.39 246,105 -0.23(-0.38%)
Jul 17, 2006 59.60 59.66 59.52 59.62 207,317 -0.05(-0.09%)
Jul 14, 2006 59.62 59.70 59.58 59.67 537,350 +0.04(+0.07%)
Jul 13, 2006 59.50 59.63 59.45 59.62 464,640 +0.13(+0.22%)
Jul 12, 2006 59.34 59.49 59.32 59.49 154,474 +0.05(+0.09%)
Jul 11, 2006 59.45 59.55 59.42 59.44 225,968 +0.07(+0.11%)
Jul 10, 2006 59.28 59.38 59.26 59.37 180,017 +0.04(+0.07%)
Jul 07, 2006 59.29 59.39 59.21 59.33 371,117 +0.19(+0.31%)
Jul 06, 2006 59.00 59.14 58.98 59.14 178,936 +0.18(+0.31%)
Jul 05, 2006 59.07 59.07 58.88 58.96 2,314,958 -0.21(-0.36%)
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.