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 (%)
Dec 31, 2002 86.27 86.46 86.08 86.15 194,300 -0.44(-0.51%)
Dec 30, 2002 86.44 86.76 86.41 86.59 60,700 +0.16(+0.19%)
Dec 27, 2002 86.27 86.54 86.15 86.43 149,600 +0.51(+0.59%)
Dec 26, 2002 85.80 85.92 85.73 85.92 85,200 +0.13(+0.15%)
Dec 24, 2002 85.83 85.88 85.78 85.79 37,400 +0.32(+0.37%)
Dec 23, 2002 85.37 85.53 85.22 85.47 109,300 -0.05(-0.06%)
Dec 20, 2002 85.46 85.58 85.37 85.52 79,900 +0.00(+0.00%)
Dec 19, 2002 85.21 85.60 85.09 85.52 187,800 +0.44(+0.52%)
Dec 18, 2002 84.88 85.08 84.84 85.08 106,600 +0.52(+0.61%)
Dec 17, 2002 84.65 84.65 84.39 84.56 73,700 +0.20(+0.24%)
Dec 16, 2002 84.79 84.80 84.33 84.36 37,600 -0.35(-0.41%)
Dec 13, 2002 84.98 84.98 84.57 84.71 32,400 -0.31(-0.36%)
Dec 12, 2002 84.90 85.13 84.82 85.02 69,800 +0.07(+0.08%)
Dec 11, 2002 84.96 85.14 84.79 84.95 287,200 +0.28(+0.33%)
Dec 10, 2002 84.70 84.79 84.54 84.67 154,600 -0.07(-0.08%)
Dec 09, 2002 84.50 84.79 84.41 84.74 143,900 +0.32(+0.38%)
Dec 06, 2002 84.82 84.82 84.15 84.42 194,800 +0.34(+0.40%)
Dec 05, 2002 83.64 84.22 83.64 84.08 194,900 +0.23(+0.27%)
Dec 04, 2002 83.94 83.98 83.74 83.85 135,600 +0.29(+0.35%)
Dec 03, 2002 83.82 83.82 83.40 83.56 38,200 -0.01(-0.01%)
Dec 02, 2002 83.00 83.65 82.99 83.57 78,000 -0.55(-0.65%)
Nov 29, 2002 83.97 84.16 83.89 84.12 15,000 +0.12(+0.14%)
Nov 27, 2002 84.57 84.61 83.75 84.00 324,900 -0.97(-1.14%)
Nov 26, 2002 84.54 84.98 84.46 84.97 103,800 +0.76(+0.90%)
Nov 25, 2002 84.50 84.51 84.20 84.21 49,700 -0.13(-0.15%)
Nov 22, 2002 84.55 84.56 84.26 84.34 144,800 -0.10(-0.12%)
Nov 21, 2002 84.57 84.65 84.24 84.44 95,000 -0.49(-0.58%)
Nov 20, 2002 85.59 85.60 84.81 84.93 251,800 -0.47(-0.55%)
Nov 19, 2002 85.62 85.67 85.32 85.40 11,000 +0.07(+0.08%)
Nov 18, 2002 85.13 85.44 85.05 85.33 35,300 +0.08(+0.09%)
Nov 15, 2002 84.90 85.25 84.70 85.25 40,900 +0.06(+0.07%)
Nov 14, 2002 85.66 85.71 85.19 85.19 71,800 -1.08(-1.25%)
Nov 13, 2002 86.13 86.37 86.10 86.27 330,200 +0.10(+0.12%)
Nov 12, 2002 86.46 86.49 86.12 86.17 48,200 -0.27(-0.31%)
Nov 11, 2002 86.10 86.44 86.10 86.44 52,100 +0.22(+0.26%)
Nov 08, 2002 86.09 86.22 85.99 86.22 27,300 +0.21(+0.24%)
Nov 07, 2002 85.68 86.07 85.55 86.01 68,000 +0.83(+0.97%)
Nov 06, 2002 84.66 85.65 84.66 85.18 135,100 +0.28(+0.33%)
Nov 05, 2002 85.00 85.00 84.75 84.90 426,300 -0.23(-0.27%)
Nov 04, 2002 84.95 85.13 84.81 85.13 85,000 -0.27(-0.32%)
Nov 01, 2002 85.73 85.76 85.09 85.40 63,400 -0.81(-0.94%)
Oct 31, 2002 85.65 86.70 85.61 86.21 50,000 +0.44(+0.51%)
Oct 30, 2002 85.63 85.98 85.58 85.77 53,000 -0.01(-0.01%)
Oct 29, 2002 85.42 86.11 85.33 85.78 118,300 +0.77(+0.91%)
Oct 28, 2002 85.11 85.22 85.00 85.01 22,100 +0.10(+0.12%)
Oct 25, 2002 84.96 84.96 84.73 84.91 566,500 +0.37(+0.44%)
Oct 24, 2002 84.05 84.71 83.92 84.54 20,000 +0.40(+0.48%)
Oct 23, 2002 84.20 84.50 84.05 84.14 64,300 +0.18(+0.21%)
Oct 22, 2002 84.05 84.18 83.87 83.96 197,500 -0.04(-0.05%)
Oct 21, 2002 84.70 84.70 83.98 84.00 572,300 -0.65(-0.77%)
Oct 18, 2002 84.41 84.71 83.88 84.65 98,600 +0.25(+0.30%)
Oct 17, 2002 84.22 84.54 84.22 84.40 205,300 -0.45(-0.53%)
Oct 16, 2002 84.93 85.22 84.81 84.85 124,200 +0.00(+0.00%)
Oct 15, 2002 85.34 85.58 84.80 84.85 167,000 -1.45(-1.68%)
Oct 14, 2002 86.60 86.60 86.13 86.30 51,300 -0.07(-0.08%)
Oct 11, 2002 86.68 86.77 86.18 86.37 133,600 -0.62(-0.71%)
Oct 10, 2002 87.40 87.47 86.90 86.99 120,400 -0.50(-0.57%)
Oct 09, 2002 87.44 87.49 87.17 87.49 94,500 +0.44(+0.51%)
Oct 08, 2002 86.93 87.50 86.87 87.05 134,600 -0.16(-0.18%)
Oct 07, 2002 87.18 87.26 86.95 87.21 80,300 +0.34(+0.39%)
Oct 04, 2002 86.17 86.96 86.16 86.87 61,400 +0.09(+0.10%)
Oct 03, 2002 86.85 86.87 86.42 86.78 37,500 -0.05(-0.06%)
Oct 02, 2002 86.57 86.86 86.38 86.83 43,000 +0.29(+0.34%)
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.