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 (%)
Aug 31, 2016 95.68 95.80 95.56 95.56 2,348,624 -0.11(-0.12%)
Aug 30, 2016 95.73 95.76 95.62 95.68 2,922,059 -0.01(-0.01%)
Aug 29, 2016 95.46 95.74 95.45 95.68 1,751,264 +0.39(+0.41%)
Aug 26, 2016 95.80 96.03 95.22 95.29 2,325,462 -0.37(-0.38%)
Aug 25, 2016 95.73 95.83 95.64 95.66 1,213,618 -0.15(-0.16%)
Aug 24, 2016 95.92 95.95 95.74 95.81 1,573,760 -0.03(-0.04%)
Aug 23, 2016 95.92 96.02 95.76 95.85 1,099,259 -0.01(-0.01%)
Aug 22, 2016 95.86 95.93 95.75 95.86 1,268,508 +0.21(+0.22%)
Aug 19, 2016 95.70 95.80 95.52 95.64 1,633,553 -0.32(-0.34%)
Aug 18, 2016 95.86 96.03 95.72 95.97 1,456,843 +0.17(+0.18%)
Aug 17, 2016 95.67 95.92 95.55 95.80 2,027,907 +0.15(+0.16%)
Aug 16, 2016 95.72 95.80 95.56 95.64 1,676,629 -0.16(-0.17%)
Aug 15, 2016 95.94 96.00 95.79 95.80 1,206,728 -0.28(-0.29%)
Aug 12, 2016 96.22 96.36 96.06 96.09 1,610,623 +0.34(+0.36%)
Aug 11, 2016 96.13 96.19 95.65 95.74 2,132,781 -0.46(-0.48%)
Aug 10, 2016 96.00 96.27 95.98 96.21 1,476,538 +0.26(+0.27%)
Aug 09, 2016 95.72 95.98 95.67 95.95 2,125,127 +0.34(+0.36%)
Aug 08, 2016 95.55 95.75 95.45 95.61 1,525,137 -0.05(-0.05%)
Aug 05, 2016 95.98 96.07 95.65 95.66 2,769,629 -0.60(-0.62%)
Aug 04, 2016 96.23 96.45 96.22 96.26 1,245,582 +0.23(+0.24%)
Aug 03, 2016 96.03 96.06 95.78 96.03 1,343,379 +0.05(+0.05%)
Aug 02, 2016 95.78 96.17 95.78 95.97 3,415,784 -0.23(-0.24%)
Aug 01, 2016 96.24 96.42 96.17 96.21 2,899,488 -0.33(-0.35%)
Jul 29, 2016 96.35 96.57 96.28 96.54 2,795,434 +0.37(+0.38%)
Jul 28, 2016 95.97 96.25 95.93 96.17 1,429,067 +0.05(+0.05%)
Jul 27, 2016 95.83 96.12 95.72 96.12 2,298,773 +0.41(+0.43%)
Jul 26, 2016 95.80 95.80 95.53 95.71 1,984,167 +0.06(+0.06%)
Jul 25, 2016 95.70 95.82 95.64 95.65 1,041,279 -0.08(-0.08%)
Jul 22, 2016 95.59 95.90 95.56 95.73 1,335,139 -0.08(-0.08%)
Jul 21, 2016 95.35 95.84 95.34 95.81 2,277,675 +0.21(+0.22%)
Jul 20, 2016 95.65 95.65 95.50 95.59 2,592,727 -0.20(-0.21%)
Jul 19, 2016 95.76 95.87 95.68 95.79 4,886,168 +0.26(+0.27%)
Jul 18, 2016 95.71 95.80 95.44 95.53 4,888,054 -0.03(-0.03%)
Jul 15, 2016 95.65 95.71 95.46 95.56 3,292,941 -0.37(-0.38%)
Jul 14, 2016 95.80 96.05 95.78 95.93 3,234,780 -0.40(-0.42%)
Jul 13, 2016 96.36 96.50 96.29 96.33 3,604,113 +0.25(+0.26%)
Jul 12, 2016 96.26 96.34 95.95 96.08 4,820,970 -0.57(-0.59%)
Jul 11, 2016 96.89 96.98 96.65 96.65 3,196,041 -0.51(-0.53%)
Jul 08, 2016 96.98 97.19 96.84 97.16 2,457,120 +0.19(+0.19%)
Jul 07, 2016 96.92 97.12 96.75 96.98 1,549,567 -0.13(-0.13%)
Jul 06, 2016 97.18 97.20 96.95 97.10 2,250,643 +0.02(+0.02%)
Jul 05, 2016 96.92 97.26 96.88 97.09 3,427,317 +0.53(+0.55%)
Jul 01, 2016 96.74 96.56 96.56 96.56 6,198,428 +0.25(+0.26%)
Jun 30, 2016 96.24 96.52 96.11 96.31 6,674,447 +0.22(+0.22%)
Jun 29, 2016 96.41 96.48 96.08 96.09 3,132,539 -0.39(-0.41%)
Jun 28, 2016 96.47 96.54 96.30 96.48 2,110,834 -0.02(-0.02%)
Jun 27, 2016 96.31 96.55 96.26 96.50 5,450,787 +0.83(+0.86%)
Jun 24, 2016 95.89 95.90 95.57 95.67 5,148,819 +1.30(+1.38%)
Jun 23, 2016 94.43 94.62 94.34 94.37 2,011,391 -0.45(-0.48%)
Jun 22, 2016 94.63 94.84 94.61 94.82 1,616,961 +0.19(+0.20%)
Jun 21, 2016 94.83 94.95 94.62 94.63 1,752,877 -0.21(-0.22%)
Jun 20, 2016 94.84 94.91 94.77 94.85 2,294,663 -0.41(-0.43%)
Jun 17, 2016 95.49 95.49 95.19 95.25 3,683,792 -0.32(-0.34%)
Jun 16, 2016 95.73 95.94 95.49 95.58 3,622,539 +0.10(+0.11%)
Jun 15, 2016 95.19 95.58 95.19 95.48 2,788,910 +0.29(+0.30%)
Jun 14, 2016 95.46 95.46 95.16 95.19 1,630,910 -0.03(-0.03%)
Jun 13, 2016 95.20 95.28 95.05 95.21 1,206,960 +0.19(+0.20%)
Jun 10, 2016 94.97 95.14 94.87 95.02 2,203,627 +0.33(+0.35%)
Jun 09, 2016 94.82 94.85 94.68 94.69 1,558,021 +0.14(+0.15%)
Jun 08, 2016 94.50 94.59 94.46 94.55 1,506,223 +0.11(+0.12%)
Jun 07, 2016 94.48 94.55 94.43 94.44 3,134,915 +0.14(+0.14%)
Jun 06, 2016 94.35 94.48 94.27 94.30 2,012,281 -0.25(-0.26%)
Jun 03, 2016 94.40 94.56 94.38 94.55 2,312,027 +0.87(+0.93%)
Jun 02, 2016 93.53 93.75 93.53 93.68 5,909,424 +0.29(+0.31%)
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.