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 (%)
Sep 30, 2015 90.53 90.76 90.50 90.74 3,181,301 +0.02(+0.02%)
Sep 29, 2015 90.49 90.79 90.41 90.72 2,925,496 +0.31(+0.34%)
Sep 28, 2015 90.02 90.41 89.98 90.41 2,289,628 +0.51(+0.57%)
Sep 25, 2015 89.86 89.97 89.76 89.90 1,859,243 -0.24(-0.26%)
Sep 24, 2015 90.37 90.46 90.11 90.13 1,656,018 +0.13(+0.15%)
Sep 23, 2015 90.03 90.11 89.88 90.00 1,621,841 -0.10(-0.11%)
Sep 22, 2015 90.00 90.26 89.93 90.10 1,659,019 +0.45(+0.50%)
Sep 21, 2015 89.84 90.17 89.57 89.65 1,892,252 -0.51(-0.57%)
Sep 18, 2015 89.98 90.18 89.88 90.17 2,465,813 +0.42(+0.47%)
Sep 17, 2015 88.96 89.75 88.96 89.75 2,846,316 +0.74(+0.83%)
Sep 16, 2015 88.98 89.18 88.91 89.01 1,551,754 -0.03(-0.03%)
Sep 15, 2015 89.56 89.59 89.01 89.03 2,262,262 -0.71(-0.79%)
Sep 14, 2015 89.84 89.85 89.64 89.74 1,066,899 +0.08(+0.09%)
Sep 11, 2015 89.60 89.76 89.57 89.65 1,270,873 +0.24(+0.26%)
Sep 10, 2015 89.54 89.55 89.31 89.42 1,903,989 -0.20(-0.23%)
Sep 09, 2015 89.24 89.74 89.22 89.62 1,661,053 +0.03(+0.04%)
Sep 08, 2015 89.60 89.69 89.52 89.59 1,882,421 -0.40(-0.44%)
Sep 04, 2015 89.87 89.98 89.98 89.98 1,689,653 +0.28(+0.31%)
Sep 03, 2015 89.70 89.75 89.48 89.70 2,129,490 +0.22(+0.24%)
Sep 02, 2015 89.53 89.73 89.44 89.48 2,902,767 -0.24(-0.27%)
Sep 01, 2015 89.58 89.75 89.48 89.73 4,457,707 +0.40(+0.45%)
Aug 31, 2015 89.80 89.82 89.30 89.33 6,467,233 -0.15(-0.17%)
Aug 28, 2015 89.82 89.89 89.41 89.48 2,379,000 +0.02(+0.02%)
Aug 27, 2015 89.39 89.62 89.30 89.46 1,683,683 -0.05(-0.06%)
Aug 26, 2015 89.65 90.06 89.44 89.51 4,182,780 -0.55(-0.62%)
Aug 25, 2015 90.21 90.22 89.73 90.07 3,483,304 -0.50(-0.55%)
Aug 24, 2015 91.12 91.34 90.35 90.56 3,661,048 +0.15(+0.17%)
Aug 21, 2015 90.18 90.46 90.07 90.41 2,528,508 +0.36(+0.40%)
Aug 20, 2015 89.94 90.12 89.87 90.05 2,301,928 +0.24(+0.27%)
Aug 19, 2015 89.08 89.87 89.08 89.81 1,719,883 +0.55(+0.61%)
Aug 18, 2015 89.25 89.44 89.23 89.26 822,071 -0.14(-0.16%)
Aug 17, 2015 89.55 89.61 89.39 89.40 1,077,902 +0.16(+0.18%)
Aug 14, 2015 89.18 89.39 89.09 89.24 729,277 -0.09(-0.10%)
Aug 13, 2015 89.37 89.56 89.26 89.34 1,936,590 -0.24(-0.26%)
Aug 12, 2015 89.75 90.05 89.56 89.57 2,102,350 -0.03(-0.04%)
Aug 11, 2015 89.50 89.81 89.49 89.60 2,695,408 +0.59(+0.66%)
Aug 10, 2015 89.09 89.18 88.92 89.02 1,338,156 -0.37(-0.41%)
Aug 07, 2015 89.11 89.41 89.06 89.39 1,826,176 +0.35(+0.40%)
Aug 06, 2015 88.86 89.07 88.81 89.03 871,206 +0.31(+0.35%)
Aug 05, 2015 88.86 88.87 88.60 88.72 1,528,003 -0.34(-0.39%)
Aug 04, 2015 89.40 89.44 89.01 89.07 1,233,269 -0.46(-0.52%)
Aug 03, 2015 89.28 89.61 89.24 89.53 3,128,793 +0.27(+0.30%)
Jul 31, 2015 89.18 89.32 89.09 89.26 1,327,228 +0.52(+0.59%)
Jul 30, 2015 88.58 88.76 88.52 88.74 814,732 +0.10(+0.11%)
Jul 29, 2015 88.68 88.96 88.51 88.64 2,513,015 -0.13(-0.14%)
Jul 28, 2015 88.80 88.88 88.72 88.76 7,399,836 -0.25(-0.28%)
Jul 27, 2015 89.04 89.08 88.89 89.01 1,660,699 +0.29(+0.33%)
Jul 24, 2015 88.70 88.76 88.56 88.72 1,309,871 +0.08(+0.09%)
Jul 23, 2015 88.19 88.64 88.17 88.64 1,269,768 +0.36(+0.41%)
Jul 22, 2015 88.19 88.41 88.19 88.28 624,636 +0.11(+0.12%)
Jul 21, 2015 87.83 88.21 87.80 88.17 806,845 +0.24(+0.28%)
Jul 20, 2015 87.95 87.98 87.77 87.92 1,004,711 -0.18(-0.20%)
Jul 17, 2015 88.01 88.18 88.00 88.10 1,051,010 +0.01(+0.01%)
Jul 16, 2015 87.90 88.19 87.84 88.09 967,638 -0.03(-0.04%)
Jul 15, 2015 87.69 88.19 87.68 88.12 1,478,075 +0.34(+0.38%)
Jul 14, 2015 87.75 87.81 87.66 87.79 1,576,054 +0.28(+0.32%)
Jul 13, 2015 87.36 87.71 87.36 87.51 1,576,818 -0.23(-0.27%)
Jul 10, 2015 87.79 88.02 87.60 87.75 4,436,007 -0.61(-0.69%)
Jul 09, 2015 88.54 88.65 88.34 88.36 1,439,241 -0.62(-0.70%)
Jul 08, 2015 88.80 89.09 88.71 88.98 2,374,517 +0.35(+0.40%)
Jul 07, 2015 88.87 89.15 88.59 88.63 2,485,113 +0.23(+0.27%)
Jul 06, 2015 88.43 88.52 88.07 88.39 2,055,108 +0.62(+0.71%)
Jul 02, 2015 87.76 87.77 87.77 87.77 2,295,121 +0.31(+0.35%)
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.