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 (%)
Apr 30, 2003 63.69 64.10 63.65 64.09 152,592 +0.39(+0.61%)
Apr 29, 2003 63.68 63.75 63.55 63.70 74,004 -0.11(-0.17%)
Apr 28, 2003 64.06 64.06 63.80 63.81 55,672 -0.07(-0.10%)
Apr 25, 2003 63.81 63.97 63.79 63.88 438,906 +0.10(+0.16%)
Apr 24, 2003 63.61 63.90 63.61 63.78 117,814 +0.37(+0.59%)
Apr 23, 2003 63.44 63.49 63.34 63.41 101,908 -0.03(-0.05%)
Apr 22, 2003 63.60 63.67 63.36 63.44 32,621 +0.01(+0.02%)
Apr 21, 2003 63.32 63.42 63.20 63.42 32,756 -0.12(-0.19%)
Apr 17, 2003 63.76 63.77 62.87 63.54 27,768 -0.08(-0.13%)
Apr 16, 2003 63.42 63.64 63.42 63.62 31,947 +0.14(+0.22%)
Apr 15, 2003 63.50 63.53 63.31 63.48 37,204 +0.22(+0.35%)
Apr 14, 2003 63.41 63.41 63.17 63.26 145,178 -0.18(-0.28%)
Apr 11, 2003 63.28 63.52 63.21 63.44 138,573 -0.16(-0.26%)
Apr 10, 2003 63.70 63.79 63.57 63.60 105,008 -0.17(-0.27%)
Apr 09, 2003 63.59 63.78 63.43 63.77 136,147 +0.22(+0.34%)
Apr 08, 2003 63.34 63.55 63.34 63.55 55,941 +0.24(+0.37%)
Apr 07, 2003 62.95 63.32 62.88 63.32 83,979 -0.15(-0.23%)
Apr 04, 2003 63.46 63.62 63.39 63.46 35,586 -0.11(-0.18%)
Apr 03, 2003 63.42 63.64 63.40 63.58 229,697 +0.11(+0.18%)
Apr 02, 2003 63.50 63.59 63.37 63.46 198,693 -0.45(-0.71%)
Apr 01, 2003 63.97 64.00 63.21 63.92 49,201 -0.27(-0.42%)
Mar 31, 2003 64.02 64.24 64.02 64.18 133,855 +0.46(+0.72%)
Mar 28, 2003 63.82 63.84 63.69 63.72 195,054 +0.10(+0.16%)
Mar 27, 2003 63.64 63.71 63.48 63.62 61,738 +0.12(+0.19%)
Mar 26, 2003 63.35 63.50 63.31 63.50 101,638 +0.15(+0.23%)
Mar 25, 2003 63.43 63.54 63.14 63.35 144,909 +0.01(+0.01%)
Mar 24, 2003 63.24 63.41 63.19 63.35 61,738 +0.61(+0.97%)
Mar 21, 2003 63.15 63.15 62.71 62.74 200,581 -0.58(-0.91%)
Mar 20, 2003 63.50 63.58 63.09 63.32 229,967 +0.04(+0.07%)
Mar 19, 2003 63.54 63.58 63.26 63.27 205,973 -0.30(-0.48%)
Mar 18, 2003 63.98 64.06 63.58 63.58 274,855 -0.35(-0.55%)
Mar 17, 2003 64.61 64.61 63.88 63.92 133,046 -0.50(-0.78%)
Mar 14, 2003 64.36 64.49 64.29 64.43 68,477 +0.22(+0.34%)
Mar 13, 2003 64.50 64.60 64.21 64.21 440,658 -0.73(-1.12%)
Mar 12, 2003 65.04 65.05 64.91 64.94 69,556 -0.15(-0.23%)
Mar 11, 2003 65.12 65.18 64.98 65.09 82,497 -0.01(-0.02%)
Mar 10, 2003 65.03 65.15 65.03 65.10 78,857 +0.22(+0.33%)
Mar 07, 2003 65.07 65.07 64.70 64.89 107,569 +0.22(+0.33%)
Mar 06, 2003 64.81 64.83 64.59 64.67 112,692 -0.13(-0.21%)
Mar 05, 2003 64.82 64.87 64.63 64.81 68,073 +0.12(+0.18%)
Mar 04, 2003 64.56 64.72 64.52 64.69 55,402 +0.13(+0.20%)
Mar 03, 2003 64.40 64.60 64.38 64.56 33,430 -0.04(-0.07%)
Feb 28, 2003 64.36 64.65 64.25 64.61 108,782 +0.22(+0.33%)
Feb 27, 2003 64.32 64.41 64.18 64.39 282,134 +0.06(+0.09%)
Feb 26, 2003 64.18 64.38 64.13 64.33 71,308 +0.19(+0.30%)
Feb 25, 2003 64.21 64.36 64.13 64.14 98,133 +0.09(+0.14%)
Feb 24, 2003 64.01 64.07 63.90 64.05 63,355 +0.25(+0.40%)
Feb 21, 2003 64.00 64.01 63.78 63.80 28,981 -0.24(-0.37%)
Feb 20, 2003 63.81 64.06 63.78 64.04 80,070 +0.22(+0.35%)
Feb 19, 2003 63.65 63.84 63.65 63.81 46,640 +0.24(+0.37%)
Feb 18, 2003 63.44 63.58 63.33 63.58 84,384 +0.00(+0.00%)
Feb 14, 2003 63.66 63.72 63.43 63.58 69,151 -0.22(-0.35%)
Feb 13, 2003 63.65 63.99 63.61 63.80 144,369 +0.23(+0.36%)
Feb 12, 2003 63.40 63.57 63.34 63.57 67,803 +0.27(+0.43%)
Feb 11, 2003 63.18 63.32 63.07 63.29 366,788 +0.06(+0.09%)
Feb 10, 2003 63.35 63.41 63.15 63.23 39,226 -0.12(-0.19%)
Feb 07, 2003 63.12 63.42 63.07 63.35 59,581 +0.03(+0.05%)
Feb 06, 2003 63.26 63.38 63.24 63.32 124,689 +0.24(+0.39%)
Feb 05, 2003 63.25 63.36 62.91 63.08 186,157 -0.24(-0.39%)
Feb 04, 2003 63.35 63.37 63.22 63.32 119,566 +0.21(+0.33%)
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.