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 (%)
Jul 31, 2003 61.78 61.95 61.19 61.70 326,789 -0.41(-0.67%)
Jul 30, 2003 61.93 62.39 61.89 62.11 214,345 +0.50(+0.80%)
Jul 29, 2003 62.13 62.63 61.61 61.61 402,472 -0.61(-0.98%)
Jul 28, 2003 62.49 62.50 62.20 62.22 167,719 -0.46(-0.73%)
Jul 25, 2003 62.82 63.12 62.63 62.68 46,896 -0.08(-0.13%)
Jul 24, 2003 62.75 62.81 62.63 62.76 251,781 -0.24(-0.39%)
Jul 23, 2003 63.08 63.26 62.95 63.00 283,000 +0.19(+0.31%)
Jul 22, 2003 62.66 62.84 62.51 62.81 164,205 +0.22(+0.35%)
Jul 21, 2003 63.22 63.34 62.45 62.59 672,769 -0.83(-1.31%)
Jul 18, 2003 63.50 63.56 63.40 63.42 246,781 -0.16(-0.26%)
Jul 17, 2003 63.24 63.61 63.23 63.58 226,644 -0.13(-0.21%)
Jul 16, 2003 63.28 63.73 63.28 63.72 411,392 +0.02(+0.03%)
Jul 15, 2003 64.49 64.56 63.55 63.69 717,097 -0.88(-1.36%)
Jul 14, 2003 64.87 65.01 64.56 64.57 253,268 -0.38(-0.58%)
Jul 11, 2003 64.63 64.96 64.63 64.95 51,221 +0.23(+0.35%)
Jul 10, 2003 64.76 64.84 64.58 64.72 395,714 +0.15(+0.23%)
Jul 09, 2003 64.62 64.71 64.47 64.57 122,444 +0.12(+0.18%)
Jul 08, 2003 64.65 64.67 64.31 64.45 211,777 +0.02(+0.03%)
Jul 07, 2003 64.49 64.64 64.42 64.43 265,026 -0.35(-0.54%)
Jul 03, 2003 65.13 65.17 64.74 64.78 277,459 -0.41(-0.64%)
Jul 02, 2003 64.77 65.27 64.77 65.19 117,444 +0.07(+0.10%)
Jul 01, 2003 65.28 65.53 65.06 65.13 225,968 -0.32(-0.49%)
Jun 30, 2003 65.28 65.48 65.20 65.45 170,962 +0.16(+0.24%)
Jun 27, 2003 65.46 65.48 65.03 65.29 330,032 -0.06(-0.09%)
Jun 26, 2003 65.75 65.75 65.28 65.35 635,468 -0.65(-0.99%)
Jun 25, 2003 66.71 66.71 65.86 66.00 222,589 -0.50(-0.76%)
Jun 24, 2003 66.28 66.53 66.16 66.50 178,666 +0.31(+0.47%)
Jun 23, 2003 65.94 66.29 65.93 66.19 51,491 +0.25(+0.38%)
Jun 20, 2003 65.87 65.98 65.75 65.94 82,846 -0.10(-0.16%)
Jun 19, 2003 65.96 66.13 65.74 66.05 273,810 +0.10(+0.15%)
Jun 18, 2003 66.18 66.22 65.93 65.95 340,979 -0.40(-0.60%)
Jun 17, 2003 66.56 66.61 66.31 66.35 182,720 -0.36(-0.54%)
Jun 16, 2003 67.19 67.19 66.70 66.71 217,859 -0.35(-0.52%)
Jun 13, 2003 66.98 67.16 66.94 67.06 101,631 +0.24(+0.37%)
Jun 12, 2003 66.65 66.95 66.62 66.82 67,709 +0.26(+0.39%)
Jun 11, 2003 66.75 66.87 66.55 66.56 107,578 -0.14(-0.21%)
Jun 10, 2003 66.52 66.74 66.52 66.70 88,657 +0.37(+0.56%)
Jun 09, 2003 66.25 66.36 66.13 66.33 65,952 +0.36(+0.55%)
Jun 06, 2003 65.83 65.99 65.74 65.96 149,879 -0.07(-0.11%)
Jun 05, 2003 66.42 66.46 65.99 66.04 83,116 -0.24(-0.36%)
Jun 04, 2003 66.22 66.32 66.03 66.28 248,132 +0.19(+0.29%)
Jun 03, 2003 65.83 66.18 65.83 66.08 104,064 +0.44(+0.67%)
Jun 02, 2003 65.63 65.68 65.49 65.65 223,941 -0.44(-0.66%)
May 30, 2003 66.01 66.12 65.77 66.08 222,995 -0.04(-0.06%)
May 29, 2003 65.94 66.14 65.91 66.12 132,175 +0.35(+0.53%)
May 28, 2003 65.61 65.83 65.46 65.77 276,243 +0.01(+0.02%)
May 27, 2003 66.05 66.11 65.74 65.76 238,131 -0.24(-0.37%)
May 23, 2003 66.12 66.22 65.96 66.00 111,092 -0.07(-0.11%)
May 22, 2003 65.91 66.08 65.86 66.08 559,920 +0.31(+0.47%)
May 21, 2003 65.74 66.12 65.74 65.76 112,849 -0.21(-0.31%)
May 20, 2003 65.45 65.97 65.44 65.97 176,909 +0.44(+0.67%)
May 19, 2003 65.79 65.79 65.45 65.54 93,252 -0.01(-0.02%)
May 16, 2003 65.41 65.56 65.27 65.55 186,234 +0.35(+0.53%)
May 15, 2003 65.03 65.34 64.99 65.20 92,576 -0.07(-0.10%)
May 14, 2003 65.05 65.33 64.91 65.27 239,888 +0.36(+0.55%)
May 13, 2003 64.65 64.91 64.64 64.91 162,583 +0.06(+0.09%)
May 12, 2003 64.97 64.97 64.67 64.85 49,058 +0.27(+0.42%)
May 09, 2003 64.39 64.60 64.35 64.58 111,902 +0.10(+0.16%)
May 08, 2003 64.60 64.80 64.42 64.48 152,988 +0.07(+0.10%)
May 07, 2003 64.15 64.48 64.15 64.41 215,426 +0.44(+0.69%)
May 06, 2003 63.60 63.97 63.49 63.97 101,226 +0.39(+0.62%)
May 05, 2003 63.38 63.63 63.28 63.57 103,929 +0.20(+0.32%)
May 02, 2003 63.66 63.74 63.36 63.37 214,750 -0.35(-0.55%)
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.