iShares 7-10 Year Treasury Bond ETF Historical Stock Prices

(ETF)
IEF 
$106.67
*  
0.31
0.29%
Get IEF Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading IEF now


Community Rating:
View:    IEF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  106.44  106.70  106.38  106.67 3,749,727
08/31/2015 106.92 106.95 106.33 106.36 5,431,550
08/28/2015 106.95 107.0316 106.46 106.54 1,998,020
08/27/2015 106.43 106.71 106.33 106.52 1,414,053
08/26/2015 106.75 107.23 106.49 106.58 3,512,937
08/25/2015 107.41 107.42 106.845 107.24 2,925,477
08/24/2015 108.5 108.76 107.58 107.83 3,074,757
08/21/2015 107.37 107.71 107.247 107.65 2,123,585
08/20/2015 107.09 107.31 107.005 107.22 1,933,290
08/19/2015 106.07 107.01 106.06 106.93 1,444,456
08/18/2015 106.27 106.49 106.24 106.28 690,422
08/17/2015 106.62 106.7 106.43 106.45 905,284
08/14/2015 106.18 106.44 106.08 106.26 612,489
08/13/2015 106.41 106.64 106.28 106.37 1,626,459
08/12/2015 106.86 107.22 106.64 106.65 1,765,673
08/11/2015 106.56 106.93 106.55 106.69 2,263,757
08/10/2015 106.08 106.19 105.87 105.99 1,123,860
08/07/2015 106.1 106.46 106.04 106.43 1,533,727
08/06/2015 105.8 106.055 105.75 106.01 731,689
08/05/2015 105.8 105.82 105.49 105.64 1,283,304
08/04/2015 106.45 106.5 105.985 106.05 1,035,513
08/03/2015 106.3 106.7 106.26 106.6 2,627,739
07/31/2015 106.35 106.52 106.24 106.44 1,112,962
07/30/2015 105.63 105.85 105.56 105.82 683,203
07/29/2015 105.75 106.09 105.55 105.7 2,107,317
07/28/2015 105.89 105.99 105.8 105.85 6,205,216
07/27/2015 106.18 106.23 106 106.15 1,392,598
07/24/2015 105.78 105.85 105.61 105.8 1,098,407
07/23/2015 105.17 105.7 105.14 105.7 1,064,779
07/22/2015 105.17 105.4299 105.1632 105.27 523,796
07/21/2015 104.74 105.19 104.7 105.14 676,589
07/20/2015 104.88 104.915 104.67 104.85 842,512
07/17/2015 104.95 105.16 104.94 105.06 881,337
07/16/2015 104.82 105.165 104.75 105.05 811,424
07/15/2015 104.57 105.17 104.56 105.09 1,239,457
07/14/2015 104.64 104.72 104.54 104.69 1,321,618
07/13/2015 104.18 104.59 104.18 104.36 1,322,259
07/10/2015 104.69 104.97 104.46 104.64 3,719,864
07/09/2015 105.59 105.72 105.35 105.37 1,206,892
07/08/2015 105.9 106.24 105.79 106.11 1,991,178
07/07/2015 105.98 106.31 105.64 105.69 2,081,920
07/06/2015 105.46 105.56 105.0245 105.41 1,723,334
07/02/2015 104.66 104.86 104.59 104.67 1,924,562
07/01/2015 104.4 104.51 104.15 104.3 3,738,562
06/30/2015 104.85 105.37 104.85 105.01 1,599,431
06/29/2015 104.75 105.395 104.61 105.3 1,500,935
06/26/2015 104.19 104.29 103.97 104.09 1,441,467
06/25/2015 104.59 104.77 104.43 104.59 919,680
06/24/2015 104.72 104.8986 104.53 104.85 1,176,460
06/23/2015 104.48 104.91 104.43 104.54 925,000
06/22/2015 105.28 105.32 104.82 104.86 860,294
06/19/2015 105.58 105.78 105.51 105.75 1,849,557
06/18/2015 105.13 105.29 104.79 105.19 1,481,643
06/17/2015 105.06 105.38 104.58 105.27 1,994,007
06/16/2015 105.04 105.24 104.8901 105.21 778,955
06/15/2015 105.09 105.1514 104.711 104.81 1,478,756
06/12/2015 104.44 104.99 104.42 104.56 1,578,061
06/11/2015 104.16 104.63 104.02 104.62 3,069,681
06/10/2015 104.03 104.09 103.76 103.8 967,016
06/09/2015 104.45 104.49 104.08 104.2 817,999
06/08/2015 104.66 104.74 104.525 104.54 877,795
06/05/2015 104.41 104.71 104.21 104.39 1,384,897
06/04/2015 104.86 105.2976 104.86 105.15 1,594,759
06/03/2015 105.14 105.14 104.5801 104.64 1,703,421
06/02/2015 105.88 105.91 105.47 105.54 1,484,536
06/01/2015 106.73 106.81 106.15 106.28 2,161,689
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?