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 (%)
Dec 31, 2014 88.00 88.04 88.04 88.04 1,216,413 +0.10(+0.11%)
Dec 30, 2014 88.06 88.11 87.89 87.94 1,438,297 +0.10(+0.11%)
Dec 29, 2014 87.70 87.91 87.68 87.84 2,946,334 +0.30(+0.34%)
Dec 26, 2014 87.58 87.58 87.43 87.54 449,799 +0.12(+0.13%)
Dec 24, 2014 87.24 87.42 87.42 87.42 1,321,995 +0.06(+0.07%)
Dec 23, 2014 87.84 87.90 87.35 87.36 1,640,077 -0.73(-0.83%)
Dec 22, 2014 88.02 88.16 87.96 88.09 2,853,413 +0.00(+0.00%)
Dec 19, 2014 87.91 88.09 87.84 88.09 1,022,141 +0.32(+0.37%)
Dec 18, 2014 87.80 87.88 87.69 87.77 5,827,339 -0.50(-0.56%)
Dec 17, 2014 88.73 88.91 88.24 88.27 2,515,099 -0.61(-0.69%)
Dec 16, 2014 88.98 88.98 88.54 88.88 12,820,892 +0.44(+0.50%)
Dec 15, 2014 88.44 88.71 88.33 88.43 1,504,762 -0.32(-0.36%)
Dec 12, 2014 88.43 88.76 88.31 88.76 8,721,473 +0.73(+0.82%)
Dec 11, 2014 88.00 88.12 87.84 88.03 18,354,708 -0.15(-0.17%)
Dec 10, 2014 87.74 88.22 87.74 88.18 1,201,859 +0.40(+0.45%)
Dec 09, 2014 87.85 88.02 87.70 87.78 1,140,498 +0.32(+0.37%)
Dec 08, 2014 87.17 87.61 87.16 87.46 1,034,862 +0.29(+0.33%)
Dec 05, 2014 87.32 87.33 87.03 87.17 1,248,915 -0.49(-0.56%)
Dec 04, 2014 87.37 87.66 87.30 87.66 1,167,487 +0.31(+0.35%)
Dec 03, 2014 87.27 87.38 87.21 87.35 1,027,171 +0.03(+0.04%)
Dec 02, 2014 87.44 87.50 87.30 87.32 1,194,327 -0.39(-0.44%)
Dec 01, 2014 88.17 88.22 87.71 87.71 2,487,732 -0.22(-0.25%)
Nov 28, 2014 87.83 87.93 87.77 87.93 443,578 +0.34(+0.39%)
Nov 26, 2014 87.62 87.59 87.59 87.59 632,000 +0.15(+0.17%)
Nov 25, 2014 87.18 87.46 87.15 87.44 1,503,152 +0.22(+0.25%)
Nov 24, 2014 86.97 87.23 86.93 87.22 16,669,495 +0.10(+0.11%)
Nov 21, 2014 86.97 87.12 86.95 87.12 1,033,586 +0.17(+0.20%)
Nov 20, 2014 87.12 87.12 86.85 86.95 980,039 +0.16(+0.18%)
Nov 19, 2014 86.79 87.03 86.75 86.79 676,298 -0.23(-0.27%)
Nov 18, 2014 86.95 87.05 86.92 87.02 616,051 +0.10(+0.11%)
Nov 17, 2014 87.15 87.15 86.87 86.92 599,612 -0.10(-0.11%)
Nov 14, 2014 86.73 87.07 86.69 87.02 760,632 +0.18(+0.21%)
Nov 13, 2014 86.81 86.90 86.71 86.84 897,850 +0.14(+0.16%)
Nov 12, 2014 86.93 86.99 86.68 86.70 795,015 -0.03(-0.04%)
Nov 11, 2014 86.73 86.75 86.63 86.73 1,474,428 +0.01(+0.01%)
Nov 10, 2014 87.07 87.07 86.72 86.73 1,724,495 -0.36(-0.41%)
Nov 07, 2014 86.75 87.09 86.74 87.08 1,200,767 +0.55(+0.64%)
Nov 06, 2014 86.63 86.77 86.52 86.53 1,239,193 -0.27(-0.31%)
Nov 05, 2014 86.64 86.80 86.63 86.79 1,304,031 +0.02(+0.03%)
Nov 04, 2014 86.84 86.98 86.73 86.77 4,655,400 -0.01(-0.01%)
Nov 03, 2014 86.69 86.82 86.49 86.78 2,836,764 -0.03(-0.04%)
Oct 31, 2014 86.89 86.92 86.70 86.81 1,072,989 -0.14(-0.16%)
Oct 30, 2014 87.02 87.15 86.91 86.95 1,649,521 +0.09(+0.10%)
Oct 29, 2014 87.03 87.08 86.58 86.86 1,757,919 -0.29(-0.33%)
Oct 28, 2014 87.27 87.30 87.10 87.15 933,450 -0.21(-0.25%)
Oct 27, 2014 87.25 87.27 87.27 87.36 1,055,572 +0.09(+0.10%)
Oct 24, 2014 87.29 87.47 87.22 87.27 821,246 +0.07(+0.09%)
Oct 23, 2014 87.31 87.35 87.05 87.20 1,550,550 -0.36(-0.42%)
Oct 22, 2014 87.49 87.58 87.39 87.56 1,151,537 -0.02(-0.03%)
Oct 21, 2014 87.62 87.78 87.54 87.58 2,387,161 -0.24(-0.27%)
Oct 20, 2014 87.94 87.96 87.75 87.82 1,889,892 +0.12(+0.14%)
Oct 17, 2014 87.73 87.83 87.52 87.70 1,383,215 -0.26(-0.29%)
Oct 16, 2014 88.64 88.71 87.82 87.96 2,161,542 -0.24(-0.27%)
Oct 15, 2014 87.70 90.00 87.99 88.20 2,657,669 +0.50(+0.57%)
Oct 14, 2014 87.54 87.73 87.43 87.70 2,657,580 +0.17(+0.20%)
Oct 13, 2014 87.22 87.57 87.15 87.53 2,509,546 +0.45(+0.52%)
Oct 10, 2014 86.87 87.11 86.82 87.07 5,656,176 +0.34(+0.39%)
Oct 09, 2014 86.82 86.94 86.72 86.73 7,074,868 -0.15(-0.17%)
Oct 08, 2014 86.63 86.90 86.37 86.88 3,268,716 +0.31(+0.35%)
Oct 07, 2014 86.34 86.61 86.25 86.58 1,729,729 +0.50(+0.59%)
Oct 06, 2014 85.94 86.18 85.87 86.07 1,453,801 +0.14(+0.16%)
Oct 03, 2014 85.74 85.94 85.64 85.93 1,402,331 -0.02(-0.03%)
Oct 02, 2014 86.17 86.28 85.94 85.96 2,521,361 -0.26(-0.30%)
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.