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 (%)
Oct 31, 2002 85.65 86.70 85.61 86.21 50,000 +0.44(+0.51%)
Oct 30, 2002 85.63 85.98 85.58 85.77 53,000 -0.01(-0.01%)
Oct 29, 2002 85.42 86.11 85.33 85.78 118,300 +0.77(+0.91%)
Oct 28, 2002 85.11 85.22 85.00 85.01 22,100 +0.10(+0.12%)
Oct 25, 2002 84.96 84.96 84.73 84.91 566,500 +0.37(+0.44%)
Oct 24, 2002 84.05 84.71 83.92 84.54 20,000 +0.40(+0.48%)
Oct 23, 2002 84.20 84.50 84.05 84.14 64,300 +0.18(+0.21%)
Oct 22, 2002 84.05 84.18 83.87 83.96 197,500 -0.04(-0.05%)
Oct 21, 2002 84.70 84.70 83.98 84.00 572,300 -0.65(-0.77%)
Oct 18, 2002 84.41 84.71 83.88 84.65 98,600 +0.25(+0.30%)
Oct 17, 2002 84.22 84.54 84.22 84.40 205,300 -0.45(-0.53%)
Oct 16, 2002 84.93 85.22 84.81 84.85 124,200 +0.00(+0.00%)
Oct 15, 2002 85.34 85.58 84.80 84.85 167,000 -1.45(-1.68%)
Oct 14, 2002 86.60 86.60 86.13 86.30 51,300 -0.07(-0.08%)
Oct 11, 2002 86.68 86.77 86.18 86.37 133,600 -0.62(-0.71%)
Oct 10, 2002 87.40 87.47 86.90 86.99 120,400 -0.50(-0.57%)
Oct 09, 2002 87.44 87.49 87.17 87.49 94,500 +0.44(+0.51%)
Oct 08, 2002 86.93 87.50 86.87 87.05 134,600 -0.16(-0.18%)
Oct 07, 2002 87.18 87.26 86.95 87.21 80,300 +0.34(+0.39%)
Oct 04, 2002 86.17 86.96 86.16 86.87 61,400 +0.09(+0.10%)
Oct 03, 2002 86.85 86.87 86.42 86.78 37,500 -0.05(-0.06%)
Oct 02, 2002 86.57 86.86 86.38 86.83 43,000 +0.29(+0.34%)
Oct 01, 2002 86.76 87.02 86.54 86.54 150,100 -1.02(-1.16%)
Sep 30, 2002 87.40 87.70 87.31 87.56 97,200 +0.51(+0.59%)
Sep 27, 2002 86.58 87.05 86.51 87.05 199,400 +0.57(+0.66%)
Sep 26, 2002 86.33 86.59 86.06 86.48 256,100 -0.06(-0.07%)
Sep 25, 2002 86.70 86.99 86.40 86.54 610,000 -0.66(-0.76%)
Sep 24, 2002 87.06 87.45 86.88 87.20 158,200 +0.31(+0.36%)
Sep 23, 2002 86.88 87.06 86.72 86.89 293,700 +0.49(+0.57%)
Sep 20, 2002 86.30 86.48 86.20 86.40 128,600 -0.03(-0.03%)
Sep 19, 2002 86.42 86.47 86.12 86.43 61,100 +0.51(+0.59%)
Sep 18, 2002 86.22 86.22 85.91 85.92 280,000 +0.02(+0.02%)
Sep 17, 2002 85.40 85.96 85.40 85.90 30,400 +0.28(+0.33%)
Sep 16, 2002 85.71 85.92 85.62 85.62 108,700 +0.03(+0.04%)
Sep 13, 2002 85.38 85.65 85.29 85.59 125,900 +0.40(+0.47%)
Sep 12, 2002 84.80 85.23 84.80 85.19 39,900 +0.44(+0.52%)
Sep 11, 2002 84.61 84.75 84.49 84.75 77,500 -0.31(-0.36%)
Sep 10, 2002 84.71 85.21 84.66 85.06 21,400 +0.30(+0.35%)
Sep 09, 2002 84.94 85.15 84.75 84.76 88,800 -0.12(-0.14%)
Sep 06, 2002 85.09 85.25 84.84 84.88 32,200 -0.66(-0.77%)
Sep 05, 2002 85.60 85.65 85.19 85.54 57,900 +0.34(+0.40%)
Sep 04, 2002 85.16 85.45 85.08 85.20 77,300 -0.03(-0.04%)
Sep 03, 2002 85.09 85.60 85.00 85.23 110,700 +0.63(+0.74%)
Aug 30, 2002 84.58 84.64 84.30 84.60 28,900 +0.16(+0.19%)
Aug 29, 2002 84.57 84.59 84.33 84.44 101,500 +0.39(+0.46%)
Aug 28, 2002 84.09 84.17 84.00 84.05 20,000 +0.31(+0.37%)
Aug 27, 2002 83.75 83.93 83.57 83.74 38,800 -0.25(-0.30%)
Aug 26, 2002 83.92 84.20 83.87 83.99 27,800 +0.04(+0.05%)
Aug 23, 2002 83.72 84.00 83.66 83.95 26,500 +0.38(+0.45%)
Aug 22, 2002 83.80 83.80 83.50 83.57 43,600 -0.45(-0.54%)
Aug 21, 2002 83.78 84.04 83.70 84.02 37,900 -0.21(-0.25%)
Aug 20, 2002 83.80 84.23 83.70 84.23 56,900 +0.85(+1.02%)
Aug 16, 2002 84.25 84.27 83.27 83.38 55,800 -0.55(-0.66%)
Aug 15, 2002 84.00 84.33 83.75 83.93 60,500 -0.49(-0.58%)
Aug 14, 2002 84.99 85.23 84.36 84.42 146,100 -0.25(-0.30%)
Aug 13, 2002 84.32 84.74 84.06 84.67 109,100 +0.67(+0.80%)
Aug 12, 2002 84.10 84.28 83.95 84.00 38,100 +0.50(+0.60%)
Aug 07, 2002 83.19 83.65 83.10 83.50 38,100 +0.26(+0.31%)
Aug 06, 2002 83.48 83.51 83.03 83.24 90,100 -0.68(-0.81%)
Aug 05, 2002 83.68 83.92 83.53 83.92 159,300 +0.42(+0.50%)
Aug 02, 2002 83.02 83.70 82.90 83.50 120,300 +0.64(+0.77%)
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.