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 (%)
Mar 31, 2004 64.60 64.83 64.59 64.78 300,029 +0.24(+0.37%)
Mar 30, 2004 64.71 64.71 64.48 64.54 106,091 +0.02(+0.03%)
Mar 29, 2004 64.54 64.55 64.40 64.52 265,566 -0.27(-0.42%)
Mar 26, 2004 65.15 65.15 64.70 64.80 427,339 -0.41(-0.64%)
Mar 25, 2004 65.19 65.26 65.13 65.21 95,955 -0.09(-0.14%)
Mar 24, 2004 65.31 65.36 65.24 65.30 537,755 -0.04(-0.07%)
Mar 23, 2004 65.22 65.34 65.19 65.34 270,837 +0.10(+0.15%)
Mar 22, 2004 65.11 65.28 65.08 65.25 117,984 +0.24(+0.38%)
Mar 19, 2004 65.05 65.09 64.92 65.00 445,314 -0.09(-0.14%)
Mar 18, 2004 65.17 65.32 65.04 65.09 280,027 -0.21(-0.32%)
Mar 17, 2004 65.52 65.52 65.23 65.30 705,880 -0.04(-0.07%)
Mar 16, 2004 64.93 65.39 64.85 65.34 242,050 +0.32(+0.49%)
Mar 15, 2004 65.00 65.14 64.90 65.02 584,922 +0.04(+0.06%)
Mar 12, 2004 65.15 65.24 64.98 64.99 331,924 -0.20(-0.31%)
Mar 11, 2004 65.34 65.36 64.91 65.19 657,902 +0.01(+0.01%)
Mar 10, 2004 65.07 65.23 65.05 65.18 331,248 -0.01(-0.01%)
Mar 09, 2004 64.94 65.22 64.91 65.19 343,682 +0.24(+0.38%)
Mar 08, 2004 64.88 64.95 64.81 64.94 281,649 +0.36(+0.56%)
Mar 05, 2004 64.71 64.74 64.54 64.58 1,222,823 +0.79(+1.24%)
Mar 04, 2004 63.56 63.79 63.51 63.79 518,564 +0.20(+0.31%)
Mar 03, 2004 63.54 63.62 63.41 63.59 365,441 -0.06(-0.09%)
Mar 02, 2004 63.85 63.86 63.53 63.65 384,497 -0.37(-0.58%)
Mar 01, 2004 64.11 64.17 63.90 64.02 384,632 -0.12(-0.18%)
Feb 27, 2004 64.06 64.18 63.96 64.14 218,805 +0.25(+0.39%)
Feb 26, 2004 63.87 63.92 63.78 63.89 229,482 -0.10(-0.15%)
Feb 25, 2004 63.98 64.03 63.93 63.98 146,906 +0.07(+0.12%)
Feb 24, 2004 63.90 64.05 63.83 63.91 404,904 +0.11(+0.17%)
Feb 23, 2004 63.65 63.83 63.60 63.80 311,111 +0.21(+0.33%)
Feb 20, 2004 63.77 63.78 63.50 63.59 84,197 -0.21(-0.34%)
Feb 19, 2004 63.65 63.82 63.62 63.80 53,653 +0.04(+0.07%)
Feb 18, 2004 64.02 64.02 63.72 63.76 100,280 -0.01(-0.02%)
Feb 17, 2004 63.87 63.87 63.71 63.77 64,871 +0.00(+0.00%)
Feb 13, 2004 63.79 63.93 63.69 63.77 278,270 +0.16(+0.26%)
Feb 12, 2004 63.71 63.78 63.51 63.61 147,311 -0.04(-0.06%)
Feb 11, 2004 63.24 63.86 63.17 63.65 273,270 +0.33(+0.53%)
Feb 10, 2004 63.41 63.45 63.27 63.32 465,181 -0.18(-0.28%)
Feb 09, 2004 63.49 63.56 63.41 63.49 237,861 +0.15(+0.23%)
Feb 06, 2004 63.34 63.45 63.28 63.35 401,391 +0.38(+0.61%)
Feb 05, 2004 63.17 63.26 62.89 62.96 283,406 -0.24(-0.37%)
Feb 04, 2004 63.23 63.23 63.08 63.20 170,422 -0.10(-0.16%)
Feb 03, 2004 63.25 63.30 63.14 63.30 120,552 +0.24(+0.39%)
Feb 02, 2004 63.06 63.39 63.00 63.06 106,226 -0.25(-0.40%)
Jan 30, 2004 63.25 63.34 63.10 63.31 148,663 +0.29(+0.46%)
Jan 29, 2004 62.92 63.08 62.79 63.02 209,615 -0.07(-0.12%)
Jan 28, 2004 63.53 63.80 62.73 63.09 1,088,486 -0.46(-0.72%)
Jan 27, 2004 63.29 63.57 63.29 63.55 186,640 +0.25(+0.40%)
Jan 26, 2004 63.56 63.56 63.25 63.30 383,416 -0.27(-0.42%)
Jan 23, 2004 64.13 64.21 63.50 63.57 466,127 -0.48(-0.75%)
Jan 22, 2004 63.87 64.05 63.75 64.05 237,861 +0.27(+0.43%)
Jan 21, 2004 63.70 63.80 63.56 63.77 336,114 +0.18(+0.29%)
Jan 20, 2004 63.54 63.80 63.52 63.59 117,444 -0.11(-0.17%)
Jan 16, 2004 64.09 64.09 63.63 63.70 87,035 -0.27(-0.42%)
Jan 15, 2004 63.93 64.28 63.72 63.97 639,117 +0.04(+0.06%)
Jan 14, 2004 63.71 63.96 63.63 63.93 154,339 +0.13(+0.20%)
Jan 13, 2004 63.46 63.82 63.37 63.80 104,334 +0.34(+0.54%)
Jan 12, 2004 63.41 63.74 63.36 63.46 183,801 +0.00(+0.00%)
Jan 09, 2004 63.41 63.50 63.30 63.46 1,236,068 +0.74(+1.18%)
Jan 08, 2004 62.61 62.81 62.61 62.72 204,885 +0.01(+0.02%)
Jan 07, 2004 62.55 62.70 62.55 62.71 89,738 +0.13(+0.20%)
Jan 06, 2004 62.23 62.66 62.23 62.58 195,019 +0.47(+0.75%)
Jan 05, 2004 62.01 62.16 61.95 62.12 284,757 -0.05(-0.08%)
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.