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 (%)
Feb 28, 2003 64.19 64.48 64.09 64.44 109,064 +0.21(+0.33%)
Feb 27, 2003 64.15 64.25 64.02 64.23 282,865 +0.06(+0.09%)
Feb 26, 2003 64.01 64.21 63.97 64.17 71,493 +0.19(+0.30%)
Feb 25, 2003 64.05 64.20 63.97 63.97 98,388 +0.09(+0.14%)
Feb 24, 2003 63.85 63.91 63.74 63.89 63,519 +0.25(+0.40%)
Feb 21, 2003 63.83 63.85 63.61 63.63 29,056 -0.24(-0.37%)
Feb 20, 2003 63.65 63.89 63.61 63.87 80,278 +0.22(+0.35%)
Feb 19, 2003 63.49 63.68 63.49 63.65 46,761 +0.24(+0.37%)
Feb 18, 2003 63.28 63.41 63.17 63.41 84,602 +0.00(+0.00%)
Feb 14, 2003 63.49 63.56 63.26 63.41 69,331 -0.22(-0.35%)
Feb 13, 2003 63.49 63.83 63.44 63.63 144,744 +0.23(+0.36%)
Feb 12, 2003 63.23 63.40 63.17 63.40 67,979 +0.27(+0.43%)
Feb 11, 2003 63.01 63.15 62.91 63.13 367,739 +0.06(+0.09%)
Feb 10, 2003 63.19 63.25 62.98 63.07 39,328 -0.12(-0.19%)
Feb 07, 2003 62.96 63.26 62.91 63.19 59,735 +0.03(+0.05%)
Feb 06, 2003 63.10 63.21 63.08 63.16 125,012 +0.24(+0.39%)
Feb 05, 2003 63.09 63.20 62.75 62.92 186,640 -0.24(-0.39%)
Feb 04, 2003 63.18 63.20 63.06 63.16 119,876 +0.21(+0.33%)
Feb 03, 2003 63.08 63.12 62.79 62.95 77,575 -0.30(-0.48%)
Jan 31, 2003 63.35 63.35 63.08 63.26 59,465 +0.03(+0.05%)
Jan 30, 2003 62.89 63.27 62.85 63.23 42,842 +0.24(+0.39%)
Jan 29, 2003 63.29 63.29 62.89 62.98 112,443 -0.27(-0.43%)
Jan 28, 2003 63.22 63.26 62.98 63.26 2,157,645 +0.01(+0.01%)
Jan 27, 2003 63.36 63.40 63.19 63.25 559,244 -0.19(-0.30%)
Jan 24, 2003 63.49 63.66 63.40 63.44 283,000 +0.13(+0.20%)
Jan 23, 2003 63.21 63.42 63.21 63.32 105,821 -0.13(-0.21%)
Jan 22, 2003 63.30 63.45 63.23 63.45 162,853 +0.26(+0.41%)
Jan 21, 2003 62.84 63.19 62.84 63.19 111,632 +0.21(+0.34%)
Jan 17, 2003 63.00 63.06 62.94 62.98 81,224 +0.26(+0.41%)
Jan 16, 2003 62.64 62.75 62.39 62.72 278,000 -0.02(-0.04%)
Jan 15, 2003 62.72 62.92 62.69 62.74 323,004 +0.14(+0.22%)
Jan 14, 2003 62.60 62.66 62.55 62.60 276,378 +0.15(+0.24%)
Jan 13, 2003 62.30 62.49 62.26 62.45 296,921 +0.11(+0.18%)
Jan 10, 2003 62.57 62.61 62.17 62.34 318,680 +0.07(+0.11%)
Jan 09, 2003 62.58 62.61 62.20 62.27 132,445 -0.76(-1.21%)
Jan 08, 2003 63.02 63.12 62.98 63.03 219,751 +0.15(+0.24%)
Jan 07, 2003 62.69 62.92 62.66 62.89 137,446 +0.20(+0.32%)
Jan 06, 2003 62.75 62.75 62.53 62.69 289,893 -0.16(-0.25%)
Jan 03, 2003 62.67 62.84 62.60 62.84 700,609 +0.10(+0.17%)
Jan 02, 2003 63.34 63.44 62.70 62.74 144,203 -1.01(-1.58%)
Dec 31, 2002 63.83 63.97 63.69 63.74 262,593 -0.33(-0.51%)
Dec 30, 2002 63.96 64.20 63.94 64.07 82,035 +0.12(+0.19%)
Dec 27, 2002 63.83 64.03 63.74 63.95 202,182 +0.38(+0.59%)
Dec 26, 2002 63.49 63.57 63.43 63.57 115,146 +0.10(+0.15%)
Dec 24, 2002 63.51 63.54 63.47 63.48 50,545 +0.24(+0.37%)
Dec 23, 2002 63.17 63.29 63.06 63.24 147,717 -0.04(-0.06%)
Dec 20, 2002 63.23 63.32 63.17 63.28 107,983 +0.00(+0.00%)
Dec 19, 2002 63.05 63.34 62.96 63.28 253,808 +0.33(+0.52%)
Dec 18, 2002 62.80 62.95 62.78 62.95 144,068 +0.38(+0.62%)
Dec 17, 2002 62.63 62.63 62.44 62.57 99,604 +0.15(+0.24%)
Dec 16, 2002 62.74 62.75 62.40 62.42 50,815 -0.26(-0.41%)
Dec 13, 2002 62.88 62.88 62.58 62.68 43,788 -0.23(-0.36%)
Dec 12, 2002 62.82 62.99 62.76 62.91 94,333 +0.05(+0.08%)
Dec 11, 2002 62.86 63.00 62.74 62.86 388,146 +0.21(+0.33%)
Dec 10, 2002 62.67 62.74 62.55 62.65 208,939 -0.05(-0.08%)
Dec 09, 2002 62.52 62.74 62.46 62.70 194,478 +0.24(+0.38%)
Dec 06, 2002 62.76 62.76 62.26 62.46 263,269 +0.25(+0.40%)
Dec 05, 2002 61.89 62.32 61.89 62.21 263,404 +0.17(+0.27%)
Dec 04, 2002 62.11 62.14 61.96 62.04 183,261 +0.21(+0.35%)
Dec 03, 2002 62.02 62.02 61.71 61.83 51,626 -0.01(-0.01%)
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.