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 (%)
Nov 28, 2003 62.58 62.58 62.40 62.41 164,070 -0.41(-0.66%)
Nov 26, 2003 62.89 63.00 62.75 62.82 76,764 -0.16(-0.25%)
Nov 25, 2003 62.89 63.09 62.89 62.98 238,266 +0.16(+0.25%)
Nov 24, 2003 62.96 62.99 62.52 62.82 222,184 -0.33(-0.53%)
Nov 21, 2003 63.18 63.30 63.15 63.15 320,842 -0.03(-0.05%)
Nov 20, 2003 63.13 63.13 62.89 63.18 80,548 +0.42(+0.67%)
Nov 19, 2003 63.28 63.28 62.76 62.76 706,961 -0.46(-0.73%)
Nov 18, 2003 62.80 63.22 62.80 63.22 127,445 +0.26(+0.41%)
Nov 17, 2003 63.12 63.14 62.96 62.96 153,123 +0.07(+0.12%)
Nov 14, 2003 62.57 62.89 62.57 62.89 94,603 +0.34(+0.54%)
Nov 13, 2003 62.24 62.56 62.24 62.55 182,045 +0.54(+0.87%)
Nov 12, 2003 61.89 62.01 61.89 62.01 108,389 +0.20(+0.32%)
Nov 11, 2003 61.73 61.97 61.64 61.81 36,895 +0.10(+0.16%)
Nov 10, 2003 61.78 61.88 61.61 61.71 132,175 -0.02(-0.04%)
Nov 07, 2003 61.65 61.78 61.58 61.73 152,582 -0.10(-0.17%)
Nov 06, 2003 61.97 61.98 61.81 61.84 194,208 -0.32(-0.51%)
Nov 05, 2003 62.33 62.37 62.12 62.15 233,671 -0.22(-0.36%)
Nov 04, 2003 62.33 62.37 62.26 62.38 114,295 +0.25(+0.40%)
Nov 03, 2003 62.23 62.23 61.97 62.12 168,308 -0.47(-0.76%)
Oct 31, 2003 62.49 62.63 62.49 62.60 104,875 +0.23(+0.37%)
Oct 30, 2003 62.32 62.39 62.21 62.37 391,390 -0.24(-0.38%)
Oct 29, 2003 62.91 62.93 62.61 62.61 150,555 -0.41(-0.65%)
Oct 28, 2003 62.72 62.85 62.49 63.01 235,563 +0.30(+0.47%)
Oct 27, 2003 62.75 62.89 62.62 62.72 231,509 -0.17(-0.27%)
Oct 24, 2003 62.71 63.00 62.61 62.89 184,477 +0.44(+0.70%)
Oct 23, 2003 62.67 62.71 62.33 62.45 198,262 -0.20(-0.32%)
Oct 22, 2003 62.53 62.72 62.43 62.65 226,103 +0.45(+0.73%)
Oct 21, 2003 62.27 62.27 62.16 62.20 288,406 +0.11(+0.18%)
Oct 20, 2003 61.94 62.26 61.90 62.09 122,579 +0.04(+0.07%)
Oct 17, 2003 61.79 62.01 61.73 62.04 114,605 +0.31(+0.50%)
Oct 16, 2003 62.12 62.26 61.69 61.73 118,795 -0.29(-0.47%)
Oct 15, 2003 62.02 62.08 61.89 62.02 83,792 -0.25(-0.40%)
Oct 14, 2003 62.31 62.47 62.24 62.27 160,421 -0.25(-0.40%)
Oct 13, 2003 62.67 62.67 62.41 62.52 83,927 -0.12(-0.19%)
Oct 10, 2003 62.66 62.75 62.59 62.64 99,199 +0.21(+0.33%)
Oct 09, 2003 62.26 62.42 62.25 62.44 234,752 -0.20(-0.32%)
Oct 08, 2003 62.41 62.75 62.41 62.63 156,907 +0.11(+0.18%)
Oct 07, 2003 62.80 62.80 62.49 62.52 125,688 -0.36(-0.58%)
Oct 06, 2003 62.58 62.95 62.58 62.89 121,498 +0.19(+0.30%)
Oct 03, 2003 63.02 63.02 62.67 62.70 431,799 -0.88(-1.38%)
Oct 02, 2003 63.46 63.68 63.42 63.58 220,967 -0.23(-0.36%)
Oct 01, 2003 63.83 63.91 63.77 63.81 137,986 -0.26(-0.40%)
Sep 30, 2003 64.00 64.28 63.81 64.07 608,708 +0.61(+0.97%)
Sep 29, 2003 63.54 63.69 63.43 63.46 131,769 -0.25(-0.39%)
Sep 26, 2003 63.25 63.74 63.42 63.71 379,902 +0.46(+0.72%)
Sep 25, 2003 63.26 63.35 63.16 63.25 425,447 +0.09(+0.14%)
Sep 24, 2003 62.79 63.27 62.75 63.16 348,683 +0.32(+0.51%)
Sep 23, 2003 62.60 62.86 62.55 62.84 130,148 +0.15(+0.24%)
Sep 22, 2003 62.64 62.72 62.34 62.69 337,195 -0.27(-0.43%)
Sep 19, 2003 62.96 63.03 62.80 62.97 263,809 +0.00(+0.00%)
Sep 18, 2003 62.98 63.03 62.69 62.97 178,666 -0.01(-0.01%)
Sep 17, 2003 62.73 63.04 62.64 62.98 239,348 +0.30(+0.47%)
Sep 16, 2003 62.60 62.68 62.45 62.68 88,116 +0.00(+0.00%)
Sep 15, 2003 62.49 62.76 62.34 62.68 169,881 +0.11(+0.18%)
Sep 12, 2003 62.67 62.92 62.55 62.57 197,316 +0.25(+0.40%)
Sep 11, 2003 62.36 62.38 62.19 62.32 107,037 -0.22(-0.35%)
Sep 10, 2003 62.23 62.58 62.17 62.54 184,883 +0.42(+0.68%)
Sep 09, 2003 61.98 62.15 61.78 62.12 93,657 +0.30(+0.48%)
Sep 08, 2003 62.01 62.43 61.82 61.82 302,732 -0.29(-0.46%)
Sep 05, 2003 61.87 62.15 61.70 62.11 175,693 +0.78(+1.27%)
Sep 04, 2003 61.12 61.38 60.98 61.33 195,965 +0.39(+0.64%)
Sep 03, 2003 60.87 60.97 60.81 60.94 142,716 +0.16(+0.26%)
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.