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 (%)
Nov 29, 2002 62.13 62.27 62.07 62.24 20,272 +0.09(+0.14%)
Nov 27, 2002 62.58 62.61 61.97 62.15 439,097 -0.72(-1.14%)
Nov 26, 2002 62.55 62.88 62.49 62.87 140,284 +0.56(+0.90%)
Nov 25, 2002 62.52 62.53 62.30 62.31 67,168 -0.10(-0.15%)
Nov 22, 2002 62.56 62.57 62.35 62.41 195,695 -0.07(-0.12%)
Nov 21, 2002 62.58 62.63 62.33 62.48 128,391 -0.36(-0.58%)
Nov 20, 2002 63.33 63.34 62.75 62.84 340,303 -0.35(-0.55%)
Nov 19, 2002 63.35 63.39 63.13 63.19 14,866 +0.05(+0.08%)
Nov 18, 2002 62.99 63.22 62.93 63.14 47,707 +0.06(+0.09%)
Nov 15, 2002 62.82 63.08 62.67 63.08 55,275 +0.04(+0.07%)
Nov 14, 2002 63.38 63.42 63.03 63.03 97,036 -0.80(-1.25%)
Nov 13, 2002 63.73 63.91 63.71 63.83 446,260 +0.07(+0.12%)
Nov 12, 2002 63.97 64.00 63.72 63.76 65,141 -0.20(-0.31%)
Nov 11, 2002 63.71 63.96 63.71 63.96 70,412 +0.16(+0.26%)
Nov 08, 2002 63.70 63.80 63.63 63.80 36,895 +0.16(+0.24%)
Nov 07, 2002 63.40 63.69 63.30 63.64 91,900 +0.61(+0.97%)
Nov 06, 2002 62.64 63.37 62.64 63.03 182,585 +0.21(+0.33%)
Nov 05, 2002 62.89 62.89 62.71 62.82 576,138 -0.17(-0.27%)
Nov 04, 2002 62.86 62.99 62.75 62.99 114,876 -0.20(-0.32%)
Nov 01, 2002 63.43 63.46 62.96 63.19 85,684 -0.60(-0.94%)
Oct 31, 2002 63.37 64.15 63.35 63.79 67,574 +0.33(+0.51%)
Oct 30, 2002 63.36 63.62 63.32 63.46 71,628 -0.01(-0.01%)
Oct 29, 2002 63.20 63.72 63.14 63.47 159,880 +0.57(+0.91%)
Oct 28, 2002 62.98 63.06 62.89 62.90 29,867 +0.07(+0.12%)
Oct 25, 2002 62.86 62.86 62.69 62.83 765,616 +0.27(+0.44%)
Oct 24, 2002 62.19 62.68 62.09 62.55 27,029 +0.30(+0.48%)
Oct 23, 2002 62.30 62.52 62.19 62.26 86,900 +0.13(+0.21%)
Oct 22, 2002 62.19 62.29 62.06 62.12 266,918 -0.03(-0.05%)
Oct 21, 2002 62.67 62.67 62.14 62.15 773,454 -0.48(-0.77%)
Oct 18, 2002 62.46 62.68 62.07 62.63 133,256 +0.18(+0.30%)
Oct 17, 2002 62.32 62.55 62.32 62.45 277,459 -0.33(-0.53%)
Oct 16, 2002 62.84 63.06 62.75 62.78 167,854 +0.00(+0.00%)
Oct 15, 2002 63.15 63.32 62.75 62.78 225,698 -1.07(-1.68%)
Oct 14, 2002 64.08 64.08 63.73 63.86 69,331 -0.05(-0.08%)
Oct 11, 2002 64.14 64.20 63.77 63.91 180,558 -0.46(-0.71%)
Oct 10, 2002 64.67 64.72 64.30 64.37 162,718 -0.37(-0.57%)
Oct 09, 2002 64.70 64.74 64.50 64.74 127,715 +0.33(+0.51%)
Oct 08, 2002 64.32 64.74 64.28 64.41 181,909 -0.12(-0.18%)
Oct 07, 2002 64.51 64.57 64.34 64.53 108,524 +0.25(+0.39%)
Oct 04, 2002 63.76 64.34 63.75 64.28 82,981 +0.07(+0.10%)
Oct 03, 2002 64.26 64.28 63.94 64.21 50,680 -0.04(-0.06%)
Oct 02, 2002 64.06 64.27 63.91 64.25 58,113 +0.21(+0.33%)
Oct 01, 2002 64.20 64.39 64.03 64.03 202,857 -0.75(-1.16%)
Sep 30, 2002 64.67 64.89 64.60 64.79 131,364 +0.38(+0.59%)
Sep 27, 2002 64.06 64.41 64.01 64.41 269,486 +0.42(+0.66%)
Sep 26, 2002 63.88 64.07 63.68 63.99 346,115 -0.04(-0.07%)
Sep 25, 2002 64.15 64.37 63.93 64.03 824,405 -0.49(-0.76%)
Sep 24, 2002 64.42 64.71 64.28 64.52 213,804 +0.23(+0.36%)
Sep 23, 2002 64.28 64.42 64.17 64.29 396,931 +0.36(+0.57%)
Sep 20, 2002 63.86 63.99 63.78 63.93 173,800 -0.02(-0.03%)
Sep 19, 2002 63.94 63.98 63.72 63.95 82,575 +0.38(+0.59%)
Sep 18, 2002 63.80 63.80 63.57 63.57 378,415 +0.01(+0.02%)
Sep 17, 2002 63.19 63.60 63.19 63.56 41,085 +0.21(+0.33%)
Sep 16, 2002 63.42 63.57 63.35 63.35 146,906 +0.02(+0.04%)
Sep 13, 2002 63.17 63.37 63.11 63.33 170,151 +0.30(+0.47%)
Sep 12, 2002 62.75 63.06 62.75 63.03 53,924 +0.33(+0.52%)
Sep 11, 2002 62.61 62.71 62.52 62.71 104,740 -0.23(-0.36%)
Sep 10, 2002 62.68 63.05 62.64 62.94 28,921 +0.22(+0.35%)
Sep 09, 2002 62.85 63.00 62.71 62.72 120,011 -0.09(-0.14%)
Sep 06, 2002 62.96 63.08 62.78 62.80 43,517 -0.49(-0.77%)
Sep 05, 2002 63.34 63.37 63.03 63.29 78,250 +0.25(+0.40%)
Sep 04, 2002 63.01 63.23 62.95 63.04 104,469 -0.02(-0.04%)
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.