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 (%)
Apr 30, 2009 69.25 69.40 69.03 69.31 554,653 -0.12(-0.17%)
Apr 29, 2009 69.81 69.96 69.19 69.43 614,041 -0.38(-0.54%)
Apr 28, 2009 70.37 70.38 69.70 69.80 383,493 -0.34(-0.49%)
Apr 27, 2009 70.15 70.26 69.89 70.15 280,381 +0.29(+0.41%)
Apr 24, 2009 69.93 70.03 69.73 69.86 342,586 -0.27(-0.39%)
Apr 23, 2009 70.07 70.22 69.87 70.13 321,819 -0.01(-0.02%)
Apr 22, 2009 70.40 70.43 69.92 70.15 217,407 -0.17(-0.24%)
Apr 21, 2009 70.88 70.93 70.22 70.32 295,254 -0.27(-0.39%)
Apr 20, 2009 70.37 70.66 70.35 70.59 375,277 +0.49(+0.70%)
Apr 17, 2009 70.47 70.50 70.03 70.10 323,537 -0.57(-0.81%)
Apr 16, 2009 70.80 70.89 70.55 70.67 324,378 -0.28(-0.40%)
Apr 15, 2009 70.98 71.04 70.66 70.95 322,291 +0.07(+0.09%)
Apr 14, 2009 70.71 70.97 70.60 70.89 343,212 +0.36(+0.51%)
Apr 13, 2009 70.41 70.63 70.37 70.52 280,079 +0.41(+0.59%)
Apr 09, 2009 70.09 70.41 70.00 70.11 337,268 -0.41(-0.59%)
Apr 08, 2009 70.28 70.52 70.18 70.52 338,880 +0.35(+0.50%)
Apr 07, 2009 70.16 70.30 70.05 70.17 391,417 +0.18(+0.25%)
Apr 06, 2009 70.27 70.32 69.95 70.00 491,324 -0.16(-0.23%)
Apr 03, 2009 70.67 70.84 70.14 70.16 1,590,903 -0.81(-1.15%)
Apr 02, 2009 71.20 71.25 70.81 70.97 746,531 -0.47(-0.65%)
Apr 01, 2009 71.45 71.57 71.20 71.44 311,056 -0.03(-0.04%)
Mar 31, 2009 71.34 71.55 71.34 71.47 1,555,279 +0.13(+0.18%)
Mar 30, 2009 71.44 71.53 71.11 71.34 434,029 +0.26(+0.36%)
Mar 26, 2009 70.91 71.28 70.77 71.08 686,346 +0.19(+0.26%)
Mar 25, 2009 71.16 71.34 70.79 70.90 599,347 -0.43(-0.60%)
Mar 24, 2009 71.34 71.63 71.03 71.33 1,095,288 -0.10(-0.15%)
Mar 23, 2009 71.58 71.60 71.40 71.43 385,231 -0.24(-0.34%)
Mar 20, 2009 71.80 71.93 71.55 71.68 312,601 +0.00(+0.00%)
Mar 19, 2009 72.15 72.28 71.66 71.68 960,972 -0.24(-0.34%)
Mar 18, 2009 69.66 72.14 69.66 71.92 1,015,426 +2.38(+3.43%)
Mar 17, 2009 69.89 70.02 69.40 69.54 300,302 -0.13(-0.19%)
Mar 16, 2009 69.60 69.84 69.57 69.67 691,964 -0.40(-0.56%)
Mar 13, 2009 69.92 70.37 69.78 70.07 0 -0.06(-0.08%)
Mar 12, 2009 69.97 70.37 69.85 70.12 366,337 +0.20(+0.29%)
Mar 11, 2009 69.28 69.92 69.23 69.92 433,329 +0.50(+0.71%)
Mar 10, 2009 69.59 69.66 69.35 69.43 330,438 -0.51(-0.73%)
Mar 09, 2009 70.02 70.12 69.62 69.94 303,948 +0.03(+0.04%)
Mar 06, 2009 69.89 70.43 69.89 69.91 0 -0.30(-0.42%)
Mar 05, 2009 69.93 70.22 69.69 70.20 434,837 +0.78(+1.12%)
Mar 04, 2009 69.16 69.46 69.14 69.43 448,065 -0.44(-0.64%)
Mar 02, 2009 69.53 70.02 69.48 69.87 676,170 +0.51(+0.74%)
Feb 27, 2009 69.60 69.76 69.23 69.36 0 -0.06(-0.09%)
Feb 26, 2009 69.43 69.60 69.30 69.42 303,688 -0.18(-0.26%)
Feb 25, 2009 70.20 70.39 69.53 69.60 579,334 -0.64(-0.91%)
Feb 24, 2009 70.61 70.88 70.18 70.23 752,675 -0.27(-0.38%)
Feb 23, 2009 70.17 70.53 70.06 70.50 595,376 +0.07(+0.09%)
Feb 20, 2009 70.65 70.94 70.39 70.43 457,818 +0.20(+0.28%)
Feb 19, 2009 69.97 70.51 69.97 70.23 309,780 -0.39(-0.56%)
Feb 18, 2009 71.14 71.17 70.55 70.63 570,725 -0.52(-0.73%)
Feb 17, 2009 70.71 71.19 70.71 71.14 562,755 +1.18(+1.68%)
Feb 13, 2009 70.23 70.32 69.86 69.97 410,904 -0.55(-0.79%)
Feb 12, 2009 70.72 70.87 70.45 70.52 513,385 -0.02(-0.03%)
Feb 11, 2009 70.19 70.66 70.16 70.54 428,112 +0.54(+0.77%)
Feb 10, 2009 69.63 70.18 69.54 70.00 591,085 +0.92(+1.34%)
Feb 09, 2009 69.20 69.24 68.90 69.08 632,820 -0.14(-0.20%)
Feb 06, 2009 69.55 69.58 69.18 69.22 901,436 -0.42(-0.61%)
Feb 05, 2009 69.58 69.89 69.36 69.64 867,315 +0.16(+0.23%)
Feb 04, 2009 69.66 69.74 69.18 69.48 439,102 -0.36(-0.51%)
Feb 03, 2009 70.17 70.25 69.70 69.83 589,147 -0.61(-0.86%)
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.