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 28, 2005 62.63 62.73 62.26 62.35 537,755 -0.41(-0.65%)
Feb 25, 2005 62.71 62.80 62.62 62.75 575,056 +0.09(+0.14%)
Feb 24, 2005 62.90 62.90 62.63 62.66 192,586 -0.10(-0.17%)
Feb 23, 2005 62.92 62.93 62.64 62.77 349,088 +0.05(+0.08%)
Feb 22, 2005 62.75 62.80 62.66 62.72 141,500 +0.01(+0.01%)
Feb 18, 2005 62.75 62.86 62.65 62.71 329,627 -0.32(-0.50%)
Feb 17, 2005 63.01 63.13 62.98 63.03 172,854 -0.14(-0.22%)
Feb 16, 2005 63.36 63.41 63.11 63.17 87,711 -0.23(-0.36%)
Feb 15, 2005 63.41 63.49 63.35 63.40 175,693 -0.10(-0.15%)
Feb 14, 2005 63.39 63.54 63.35 63.49 174,611 +0.08(+0.13%)
Feb 11, 2005 63.46 63.54 63.37 63.41 238,401 -0.08(-0.13%)
Feb 10, 2005 63.76 63.77 63.49 63.49 237,591 -0.40(-0.63%)
Feb 09, 2005 63.57 63.89 63.57 63.89 439,367 +0.31(+0.49%)
Feb 08, 2005 63.51 63.66 63.43 63.58 163,124 +0.06(+0.09%)
Feb 07, 2005 63.43 63.54 63.38 63.52 202,182 +0.13(+0.20%)
Feb 04, 2005 63.34 63.56 63.34 63.40 559,649 +0.33(+0.53%)
Feb 03, 2005 62.94 63.07 62.94 63.06 88,116 -0.11(-0.18%)
Feb 02, 2005 63.20 63.20 63.06 63.17 298,543 +0.01(+0.01%)
Feb 01, 2005 63.20 63.26 63.11 63.17 155,826 -0.24(-0.37%)
Jan 31, 2005 63.33 63.41 63.24 63.40 101,226 +0.02(+0.04%)
Jan 28, 2005 63.22 63.40 63.22 63.38 139,473 +0.33(+0.52%)
Jan 27, 2005 63.05 63.06 63.00 63.06 81,494 -0.10(-0.15%)
Jan 26, 2005 63.18 63.24 63.12 63.15 911,441 +0.01(+0.02%)
Jan 25, 2005 63.34 63.38 63.09 63.14 366,117 -0.24(-0.37%)
Jan 24, 2005 63.38 63.43 63.28 63.37 293,272 -0.01(-0.01%)
Jan 21, 2005 63.23 63.39 63.18 63.38 438,827 +0.13(+0.20%)
Jan 20, 2005 63.10 63.26 63.06 63.26 205,155 +0.11(+0.18%)
Jan 19, 2005 63.12 63.17 63.01 63.15 129,066 +0.04(+0.06%)
Jan 18, 2005 63.00 63.13 62.92 63.11 290,704 -0.02(-0.04%)
Jan 14, 2005 63.02 63.22 62.97 63.13 689,662 -0.04(-0.06%)
Jan 13, 2005 62.98 63.18 62.87 63.17 137,310 +0.25(+0.40%)
Jan 12, 2005 62.80 62.96 62.75 62.92 135,959 +0.10(+0.15%)
Jan 11, 2005 62.75 62.86 62.69 62.82 653,983 +0.13(+0.20%)
Jan 10, 2005 62.75 62.78 62.63 62.69 305,841 -0.01(-0.01%)
Jan 07, 2005 62.85 62.89 62.67 62.70 246,510 -0.05(-0.08%)
Jan 06, 2005 62.63 62.82 62.63 62.75 525,862 +0.06(+0.09%)
Jan 05, 2005 62.66 62.80 62.61 62.69 498,697 +0.10(+0.17%)
Jan 04, 2005 62.98 62.98 62.58 62.59 1,596,103 -0.39(-0.62%)
Jan 03, 2005 62.83 63.01 62.77 62.98 437,070 +0.09(+0.14%)
Dec 31, 2004 62.88 63.02 62.86 62.89 204,479 -0.09(-0.14%)
Dec 30, 2004 62.83 63.03 62.76 62.98 182,450 +0.24(+0.38%)
Dec 29, 2004 62.93 62.93 62.70 62.75 172,719 -0.13(-0.20%)
Dec 28, 2004 62.85 62.90 62.65 62.87 495,724 -0.01(-0.01%)
Dec 27, 2004 62.97 63.01 62.77 62.88 223,265 -0.27(-0.42%)
Dec 23, 2004 63.20 63.22 63.12 63.15 89,738 -0.08(-0.13%)
Dec 22, 2004 63.32 63.32 63.12 63.23 628,575 -0.07(-0.11%)
Dec 21, 2004 63.21 63.32 63.12 63.29 227,590 +0.09(+0.14%)
Dec 20, 2004 63.28 63.28 63.14 63.20 85,008 +0.07(+0.12%)
Dec 17, 2004 63.08 63.26 63.04 63.13 221,102 -0.08(-0.13%)
Dec 16, 2004 63.57 63.57 63.21 63.21 646,685 -0.49(-0.77%)
Dec 15, 2004 63.60 63.70 63.54 63.70 128,391 +0.23(+0.36%)
Dec 14, 2004 63.26 63.49 63.20 63.47 257,998 +0.11(+0.18%)
Dec 13, 2004 63.26 63.47 63.24 63.36 191,640 +0.04(+0.07%)
Dec 10, 2004 63.32 63.41 63.25 63.32 259,349 +0.10(+0.15%)
Dec 09, 2004 63.32 63.48 63.17 63.22 228,941 -0.15(-0.23%)
Dec 08, 2004 63.04 63.38 63.04 63.37 214,210 +0.47(+0.74%)
Dec 07, 2004 62.86 62.94 62.78 62.90 1,423,113 -0.01(-0.01%)
Dec 06, 2004 62.88 62.98 62.80 62.91 439,908 +0.12(+0.19%)
Dec 03, 2004 62.77 62.95 62.71 62.79 302,867 +0.62(+1.00%)
Dec 02, 2004 62.18 62.28 62.07 62.17 1,197,821 -0.14(-0.23%)
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.