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 30, 2004 61.80 62.01 61.79 61.99 87,441 +0.42(+0.69%)
Jul 29, 2004 61.48 61.58 61.45 61.57 53,518 +0.06(+0.10%)
Jul 28, 2004 61.31 61.52 61.24 61.51 112,984 +0.10(+0.16%)
Jul 27, 2004 61.84 61.84 61.39 61.41 99,739 -0.44(-0.71%)
Jul 26, 2004 61.92 61.96 61.84 61.85 88,251 -0.21(-0.35%)
Jul 23, 2004 61.93 62.08 61.93 62.07 72,980 +0.15(+0.24%)
Jul 22, 2004 61.92 62.01 61.88 61.92 73,520 +0.07(+0.12%)
Jul 21, 2004 61.82 61.87 61.67 61.84 133,526 -0.13(-0.21%)
Jul 20, 2004 62.24 62.34 61.95 61.98 150,285 -0.41(-0.65%)
Jul 19, 2004 62.32 62.41 62.31 62.38 60,411 -0.01(-0.02%)
Jul 16, 2004 62.09 62.40 62.09 62.40 305,165 +0.60(+0.97%)
Jul 15, 2004 61.83 61.86 61.75 61.80 104,875 -0.03(-0.05%)
Jul 14, 2004 61.81 61.88 61.78 61.83 340,979 -0.03(-0.05%)
Jul 13, 2004 61.85 61.87 61.72 61.86 113,795 -0.13(-0.21%)
Jul 12, 2004 61.95 62.04 61.95 61.99 246,510 +0.07(+0.12%)
Jul 09, 2004 61.89 61.95 61.82 61.92 259,890 +0.10(+0.17%)
Jul 08, 2004 61.85 61.97 61.79 61.81 252,051 +0.01(+0.01%)
Jul 07, 2004 61.78 61.90 61.75 61.81 83,116 +0.03(+0.05%)
Jul 06, 2004 61.90 61.95 61.75 61.78 144,744 -0.12(-0.19%)
Jul 02, 2004 61.95 62.04 61.75 61.89 198,533 +0.53(+0.86%)
Jul 01, 2004 61.24 61.43 61.10 61.37 156,096 -0.08(-0.13%)
Jun 30, 2004 61.16 61.50 61.13 61.45 611,141 +0.38(+0.62%)
Jun 29, 2004 60.84 61.07 60.75 61.07 140,013 +0.29(+0.47%)
Jun 28, 2004 61.01 61.04 60.78 60.78 138,932 -0.45(-0.74%)
Jun 25, 2004 61.13 61.24 61.12 61.24 82,710 +0.03(+0.05%)
Jun 24, 2004 61.23 61.33 61.16 61.21 255,160 +0.24(+0.39%)
Jun 23, 2004 60.81 60.98 60.80 60.97 201,371 +0.09(+0.15%)
Jun 22, 2004 60.93 60.94 60.86 60.88 283,000 -0.08(-0.13%)
Jun 21, 2004 60.97 61.02 60.87 60.96 59,870 +0.10(+0.16%)
Jun 18, 2004 61.00 61.03 60.86 60.87 154,880 -0.13(-0.21%)
Jun 17, 2004 60.70 60.99 60.64 60.99 123,660 +0.17(+0.28%)
Jun 16, 2004 60.73 60.87 60.68 60.82 74,466 -0.13(-0.22%)
Jun 15, 2004 60.60 61.02 60.55 60.96 572,624 +0.80(+1.33%)
Jun 14, 2004 60.30 60.34 60.12 60.16 251,241 -0.30(-0.49%)
Jun 10, 2004 60.36 60.50 60.27 60.45 211,642 +0.07(+0.11%)
Jun 09, 2004 60.40 60.47 60.24 60.39 197,316 -0.18(-0.29%)
Jun 08, 2004 60.44 60.56 60.36 60.56 847,921 -0.01(-0.02%)
Jun 07, 2004 60.44 60.59 60.35 60.58 161,637 +0.09(+0.15%)
Jun 04, 2004 60.76 60.76 60.47 60.49 212,183 -0.25(-0.41%)
Jun 03, 2004 60.66 60.79 60.60 60.74 222,995 +0.10(+0.16%)
Jun 02, 2004 60.73 60.80 60.64 60.64 190,829 -0.10(-0.17%)
Jun 01, 2004 60.87 60.90 60.61 60.75 255,295 -0.51(-0.83%)
May 28, 2004 61.36 61.43 61.11 61.26 80,818 -0.17(-0.28%)
May 27, 2004 61.35 61.45 61.25 61.43 779,806 +0.33(+0.54%)
May 26, 2004 60.99 61.13 60.93 61.10 177,044 +0.30(+0.50%)
May 25, 2004 60.87 60.93 60.78 60.79 100,820 +0.02(+0.04%)
May 24, 2004 60.75 60.78 60.63 60.77 86,495 +0.04(+0.07%)
May 21, 2004 61.02 61.02 60.67 60.73 287,596 -0.13(-0.22%)
May 20, 2004 60.82 60.89 60.71 60.86 185,018 +0.30(+0.50%)
May 19, 2004 60.55 60.64 60.50 60.56 80,007 -0.28(-0.46%)
May 18, 2004 60.81 60.86 60.72 60.84 200,019 -0.12(-0.19%)
May 17, 2004 60.84 61.00 60.84 60.96 842,921 +0.39(+0.65%)
May 14, 2004 60.38 60.62 60.36 60.56 252,592 +0.30(+0.50%)
May 13, 2004 60.30 60.33 60.16 60.26 193,532 -0.19(-0.31%)
May 12, 2004 60.50 60.61 60.38 60.44 100,145 -0.09(-0.15%)
May 11, 2004 60.43 60.56 60.39 60.53 178,936 +0.12(+0.20%)
May 10, 2004 60.46 60.56 60.34 60.41 372,063 -0.01(-0.02%)
May 07, 2004 60.66 60.66 60.32 60.43 578,976 -0.75(-1.23%)
May 06, 2004 61.24 61.29 61.16 61.18 345,980 -0.06(-0.10%)
May 05, 2004 61.60 61.60 61.24 61.24 392,200 -0.14(-0.23%)
May 04, 2004 61.71 61.89 61.38 61.38 795,619 -0.18(-0.29%)
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.