iShares Lehman 7-10 Year Treasury Bond Fund Historical Stock Prices

(ETF)
IEF 
$103.78
*  
0.12
0.12%
Get IEF Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading IEF now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  103.86  103.90  103.64  103.78 1,447,951
07/28/2014 103.78 103.9 103.64 103.78 1,447,951
07/25/2014 103.77 103.93 103.7001 103.9 781,404
07/24/2014 103.61 103.65 103.49 103.5 600,871
07/23/2014 104.03 104.05 103.89 103.92 523,575
07/22/2014 103.84 103.93 103.68 103.93 484,228
07/21/2014 103.84 104.04 103.8 103.8 339,554
07/18/2014 103.88 103.93 103.634 103.77 386,901
07/17/2014 103.7 104.05 103.54 103.98 1,367,376
07/16/2014 103.26 103.42 103.2 103.38 15,784,260
07/15/2014 103.29 103.56 103.1301 103.23 933,535
07/14/2014 103.47 103.47 103.288 103.32 974,825
07/11/2014 103.5 103.65 103.46 103.55 688,616
07/10/2014 103.52 103.64 103.34 103.38 728,625
07/09/2014 103.05 103.28 102.8 103.16 1,113,908
07/08/2014 102.99 103.1855 102.95 103.14 491,522
07/07/2014 102.54 102.74 102.54 102.67 1,030,967
07/03/2014 102.22 102.46 102.2 102.42 1,079,879
07/02/2014 102.84 102.85 102.6 102.63 1,779,105
07/01/2014 103.14 103.26 103.0289 103.05 17,393,000
06/30/2014 103.61 103.68 103.43 103.58 1,268,936
06/27/2014 103.62 103.73 103.5 103.5 933,197
06/26/2014 103.42 103.615 103.4 103.5 822,279
06/25/2014 103.4 103.47 103.195 103.23 977,518
06/24/2014 102.98 103.13 102.79 103.13 443,836
06/23/2014 102.92 102.96 102.71 102.71 764,168
06/20/2014 102.57 102.79 102.53 102.78 576,996
06/19/2014 103.08 103.16 102.56 102.66 1,054,979
06/18/2014 102.63 102.92 102.42 102.92 1,472,226
06/17/2014 102.62 102.66 102.36 102.38 33,268,450
06/16/2014 102.82 102.95 102.735 102.81 1,401,009
06/13/2014 102.54 102.935 102.5301 102.81 752,876
06/12/2014 102.65 103.06 102.56 103.01 1,319,453
06/11/2014 102.57 102.7035 102.47 102.61 814,849
06/10/2014 102.53 102.56 102.4 102.47 1,207,106
06/09/2014 102.69 102.71 102.55 102.65 816,477
06/06/2014 103.1 103.2 102.77 102.8 940,583
06/05/2014 102.68 103 102.68 102.88 1,585,817
06/04/2014 102.91 102.92 102.67 102.73 1,566,587
06/03/2014 103.18 103.18 102.8 102.81 1,563,563
06/02/2014 103.53 103.68 103.2301 103.33 2,032,826
05/30/2014 103.91 104.1 103.77 103.98 902,363
05/29/2014 104.31 104.527 104.06 104.06 753,119
05/28/2014 103.96 104.26 103.94 104.19 968,209
05/27/2014 103.5 103.64 103.34 103.62 996,974
05/23/2014 103.53 103.62 103.47 103.59 486,751
05/22/2014 103.43 103.48 103.28 103.38 678,759
05/21/2014 103.41 103.51 103.28 103.49 881,734
05/20/2014 103.39 103.76 103.39 103.65 34,764,380
05/19/2014 103.61 103.74 103.35 103.35 325,447
05/16/2014 103.53 103.67 103.46 103.48 452,558
05/15/2014 103.5 103.89 103.33 103.7 1,347,309
05/14/2014 103.11 103.48 103.07 103.33 635,401
05/13/2014 102.72 102.86 102.682 102.86 603,732
05/12/2014 102.54 102.61 102.41 102.46 759,591
05/09/2014 102.64 102.8 102.64 102.732 354,499
05/08/2014 102.8 102.98 102.65 102.81 1,444,338
05/07/2014 102.56 102.77 102.42 102.7 1,107,574
05/06/2014 102.52 102.645 102.45 102.62 566,302
05/05/2014 102.71 102.71 102.42 102.5 929,438
05/02/2014 102.11 102.74 102 102.56 1,343,722
05/01/2014 102.18 102.61 102.11 102.41 21,829,480
04/30/2014 102.18 102.359 102.002 102.31 544,748
04/29/2014 101.79 102.04 101.7551 102.04 760,073
04/28/2014 102.07 102.17 101.81 101.95 574,919
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?