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 (%)
Feb 27, 2004 64.06 64.18 63.96 64.14 218,805 +0.25(+0.39%)
Feb 26, 2004 63.87 63.92 63.78 63.89 229,482 -0.10(-0.15%)
Feb 25, 2004 63.98 64.03 63.93 63.98 146,906 +0.07(+0.12%)
Feb 24, 2004 63.90 64.05 63.83 63.91 404,904 +0.11(+0.17%)
Feb 23, 2004 63.65 63.83 63.60 63.80 311,111 +0.21(+0.33%)
Feb 20, 2004 63.77 63.78 63.50 63.59 84,197 -0.21(-0.34%)
Feb 19, 2004 63.65 63.82 63.62 63.80 53,653 +0.04(+0.07%)
Feb 18, 2004 64.02 64.02 63.72 63.76 100,280 -0.01(-0.02%)
Feb 17, 2004 63.87 63.87 63.71 63.77 64,871 +0.00(+0.00%)
Feb 13, 2004 63.79 63.93 63.69 63.77 278,270 +0.16(+0.26%)
Feb 12, 2004 63.71 63.78 63.51 63.61 147,311 -0.04(-0.06%)
Feb 11, 2004 63.24 63.86 63.17 63.65 273,270 +0.33(+0.53%)
Feb 10, 2004 63.41 63.45 63.27 63.32 465,181 -0.18(-0.28%)
Feb 09, 2004 63.49 63.56 63.41 63.49 237,861 +0.15(+0.23%)
Feb 06, 2004 63.34 63.45 63.28 63.35 401,391 +0.38(+0.61%)
Feb 05, 2004 63.17 63.26 62.89 62.96 283,406 -0.24(-0.37%)
Feb 04, 2004 63.23 63.23 63.08 63.20 170,422 -0.10(-0.16%)
Feb 03, 2004 63.25 63.30 63.14 63.30 120,552 +0.24(+0.39%)
Feb 02, 2004 63.06 63.39 63.00 63.06 106,226 -0.25(-0.40%)
Jan 30, 2004 63.25 63.34 63.10 63.31 148,663 +0.29(+0.46%)
Jan 29, 2004 62.92 63.08 62.79 63.02 209,615 -0.07(-0.12%)
Jan 28, 2004 63.53 63.80 62.73 63.09 1,088,486 -0.46(-0.72%)
Jan 27, 2004 63.29 63.57 63.29 63.55 186,640 +0.25(+0.40%)
Jan 26, 2004 63.56 63.56 63.25 63.30 383,416 -0.27(-0.42%)
Jan 23, 2004 64.13 64.21 63.50 63.57 466,127 -0.48(-0.75%)
Jan 22, 2004 63.87 64.05 63.75 64.05 237,861 +0.27(+0.43%)
Jan 21, 2004 63.70 63.80 63.56 63.77 336,114 +0.18(+0.29%)
Jan 20, 2004 63.54 63.80 63.52 63.59 117,444 -0.11(-0.17%)
Jan 16, 2004 64.09 64.09 63.63 63.70 87,035 -0.27(-0.42%)
Jan 15, 2004 63.93 64.28 63.72 63.97 639,117 +0.04(+0.06%)
Jan 14, 2004 63.71 63.96 63.63 63.93 154,339 +0.13(+0.20%)
Jan 13, 2004 63.46 63.82 63.37 63.80 104,334 +0.34(+0.54%)
Jan 12, 2004 63.41 63.74 63.36 63.46 183,801 +0.00(+0.00%)
Jan 09, 2004 63.41 63.50 63.30 63.46 1,236,068 +0.74(+1.18%)
Jan 08, 2004 62.61 62.81 62.61 62.72 204,885 +0.01(+0.02%)
Jan 07, 2004 62.55 62.70 62.55 62.71 89,738 +0.13(+0.20%)
Jan 06, 2004 62.23 62.66 62.23 62.58 195,019 +0.47(+0.75%)
Jan 05, 2004 62.01 62.16 61.95 62.12 284,757 -0.05(-0.08%)
Jan 02, 2004 62.54 62.54 61.97 62.17 350,980 -0.50(-0.80%)
Dec 31, 2003 62.60 62.69 62.52 62.67 246,240 -0.10(-0.15%)
Dec 30, 2003 62.83 62.78 62.65 62.77 116,362 -0.07(-0.11%)
Dec 29, 2003 62.98 63.04 62.83 62.83 119,336 -0.38(-0.61%)
Dec 26, 2003 63.16 63.23 63.13 63.22 163,259 +0.20(+0.32%)
Dec 24, 2003 62.85 63.03 62.80 63.02 45,815 +0.39(+0.63%)
Dec 23, 2003 62.96 62.98 62.63 62.63 118,119 -0.43(-0.68%)
Dec 22, 2003 63.26 63.30 63.00 63.06 108,794 -0.17(-0.27%)
Dec 19, 2003 63.22 63.23 63.05 63.23 462,343 +0.01(+0.01%)
Dec 18, 2003 63.01 63.07 62.98 63.22 97,171 +0.21(+0.34%)
Dec 17, 2003 63.07 63.21 62.96 63.00 125,147 +0.16(+0.26%)
Dec 16, 2003 62.78 62.86 62.63 62.84 106,767 +0.16(+0.25%)
Dec 15, 2003 62.68 62.81 62.61 62.69 276,378 -0.06(-0.09%)
Dec 12, 2003 62.75 63.00 62.77 62.75 130,688 +0.00(+0.00%)
Dec 11, 2003 62.26 62.80 62.17 62.75 70,547 +0.38(+0.61%)
Dec 10, 2003 62.44 62.44 62.19 62.37 213,804 +0.16(+0.25%)
Dec 09, 2003 62.69 62.78 62.49 62.21 382,199 -0.31(-0.50%)
Dec 08, 2003 62.76 62.76 62.49 62.52 144,879 -0.20(-0.32%)
Dec 05, 2003 62.59 62.86 62.49 62.72 2,505,923 +0.72(+1.16%)
Dec 04, 2003 61.89 62.12 61.89 62.01 105,415 +0.13(+0.22%)
Dec 03, 2003 62.01 62.04 61.80 61.87 161,232 -0.16(-0.26%)
Dec 02, 2003 61.89 62.01 61.72 62.04 376,658 +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.