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, 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%)
Sep 02, 2003 60.97 61.19 60.78 60.78 159,475 -0.81(-1.32%)
Aug 29, 2003 61.79 61.81 61.46 61.60 84,602 -0.17(-0.28%)
Aug 28, 2003 61.46 61.82 61.46 61.77 87,305 +0.43(+0.70%)
Aug 27, 2003 61.53 61.53 61.16 61.34 68,655 -0.15(-0.24%)
Aug 26, 2003 61.07 61.49 61.04 61.49 118,254 +0.22(+0.36%)
Aug 25, 2003 61.49 61.64 61.16 61.27 134,607 -0.27(-0.43%)
Aug 22, 2003 61.33 61.58 61.30 61.53 326,924 +0.04(+0.07%)
Aug 21, 2003 61.60 61.71 61.17 61.49 175,422 -0.23(-0.37%)
Aug 20, 2003 62.05 62.08 61.58 61.72 133,797 -0.30(-0.48%)
Aug 19, 2003 61.47 62.01 61.41 62.01 219,075 +0.49(+0.79%)
Aug 18, 2003 61.52 61.58 61.32 61.52 186,099 +0.19(+0.30%)
Aug 15, 2003 61.49 61.49 61.34 61.34 14,460 -0.02(-0.04%)
Aug 14, 2003 61.04 61.38 60.79 61.36 424,771 +0.13(+0.21%)
Aug 13, 2003 61.60 61.64 61.17 61.24 467,884 -0.69(-1.11%)
Aug 12, 2003 62.05 62.23 61.86 61.92 266,918 -0.11(-0.18%)
Aug 11, 2003 62.19 62.19 61.83 62.04 203,128 -0.26(-0.42%)
Aug 08, 2003 62.43 62.71 62.23 62.29 318,815 -0.01(-0.01%)
Aug 07, 2003 62.28 62.32 61.92 62.30 395,174 +0.22(+0.36%)
Aug 06, 2003 61.61 62.18 61.58 62.08 456,801 +0.63(+1.02%)
Aug 05, 2003 61.82 61.98 61.29 61.45 228,806 -0.41(-0.67%)
Aug 04, 2003 61.48 61.90 61.41 61.87 673,850 +0.45(+0.74%)
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.