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 (%)
May 30, 2003 66.01 66.12 65.77 66.08 222,995 -0.04(-0.06%)
May 29, 2003 65.94 66.14 65.91 66.12 132,175 +0.35(+0.53%)
May 28, 2003 65.61 65.83 65.46 65.77 276,243 +0.01(+0.02%)
May 27, 2003 66.05 66.11 65.74 65.76 238,131 -0.24(-0.37%)
May 23, 2003 66.12 66.22 65.96 66.00 111,092 -0.07(-0.11%)
May 22, 2003 65.91 66.08 65.86 66.08 559,920 +0.31(+0.47%)
May 21, 2003 65.74 66.12 65.74 65.76 112,849 -0.21(-0.31%)
May 20, 2003 65.45 65.97 65.44 65.97 176,909 +0.44(+0.67%)
May 19, 2003 65.79 65.79 65.45 65.54 93,252 -0.01(-0.02%)
May 16, 2003 65.41 65.56 65.27 65.55 186,234 +0.35(+0.53%)
May 15, 2003 65.03 65.34 64.99 65.20 92,576 -0.07(-0.10%)
May 14, 2003 65.05 65.33 64.91 65.27 239,888 +0.36(+0.55%)
May 13, 2003 64.65 64.91 64.64 64.91 162,583 +0.06(+0.09%)
May 12, 2003 64.97 64.97 64.67 64.85 49,058 +0.27(+0.42%)
May 09, 2003 64.39 64.60 64.35 64.58 111,902 +0.10(+0.16%)
May 08, 2003 64.60 64.80 64.42 64.48 152,988 +0.07(+0.10%)
May 07, 2003 64.15 64.48 64.15 64.41 215,426 +0.44(+0.69%)
May 06, 2003 63.60 63.97 63.49 63.97 101,226 +0.39(+0.62%)
May 05, 2003 63.38 63.63 63.28 63.57 103,929 +0.20(+0.32%)
May 02, 2003 63.66 63.74 63.36 63.37 214,750 -0.35(-0.55%)
May 01, 2003 63.81 63.96 63.63 63.72 104,334 -0.20(-0.31%)
Apr 30, 2003 63.52 63.94 63.49 63.92 152,988 +0.38(+0.61%)
Apr 29, 2003 63.52 63.59 63.38 63.54 74,196 -0.11(-0.17%)
Apr 28, 2003 63.89 63.89 63.63 63.65 55,816 -0.07(-0.10%)
Apr 25, 2003 63.64 63.80 63.63 63.72 440,043 +0.10(+0.16%)
Apr 24, 2003 63.45 63.73 63.45 63.61 118,119 +0.37(+0.59%)
Apr 23, 2003 63.28 63.33 63.17 63.24 102,172 -0.03(-0.05%)
Apr 22, 2003 63.43 63.50 63.20 63.27 32,705 +0.01(+0.02%)
Apr 21, 2003 63.16 63.26 63.03 63.26 32,841 -0.12(-0.19%)
Apr 17, 2003 63.60 63.60 62.71 63.37 27,840 -0.08(-0.13%)
Apr 16, 2003 63.26 63.48 63.26 63.46 32,030 +0.14(+0.22%)
Apr 15, 2003 63.34 63.37 63.15 63.32 37,300 +0.22(+0.35%)
Apr 14, 2003 63.25 63.25 63.00 63.09 145,554 -0.18(-0.28%)
Apr 11, 2003 63.12 63.35 63.04 63.27 138,932 -0.16(-0.26%)
Apr 10, 2003 63.54 63.63 63.40 63.43 105,280 -0.17(-0.27%)
Apr 09, 2003 63.43 63.62 63.26 63.60 136,499 +0.21(+0.34%)
Apr 08, 2003 63.17 63.39 63.17 63.39 56,086 +0.24(+0.37%)
Apr 07, 2003 62.78 63.15 62.72 63.15 84,197 -0.15(-0.23%)
Apr 04, 2003 63.29 63.46 63.23 63.30 35,679 -0.11(-0.18%)
Apr 03, 2003 63.26 63.47 63.23 63.41 230,293 +0.11(+0.18%)
Apr 02, 2003 63.34 63.43 63.20 63.30 199,208 -0.45(-0.71%)
Apr 01, 2003 63.80 63.83 63.04 63.75 49,329 -0.27(-0.42%)
Mar 31, 2003 63.86 64.07 63.86 64.02 134,202 +0.46(+0.72%)
Mar 28, 2003 63.66 63.67 63.52 63.56 195,559 +0.10(+0.16%)
Mar 27, 2003 63.48 63.54 63.32 63.46 61,898 +0.12(+0.19%)
Mar 26, 2003 63.19 63.34 63.15 63.34 101,901 +0.15(+0.23%)
Mar 25, 2003 63.26 63.37 62.98 63.19 145,284 +0.01(+0.01%)
Mar 24, 2003 63.08 63.25 63.03 63.18 61,898 +0.61(+0.97%)
Mar 21, 2003 62.99 62.99 62.55 62.58 201,100 -0.58(-0.91%)
Mar 20, 2003 63.34 63.41 62.92 63.15 230,563 +0.04(+0.07%)
Mar 19, 2003 63.37 63.41 63.09 63.11 206,506 -0.30(-0.48%)
Mar 18, 2003 63.82 63.89 63.41 63.41 275,567 -0.35(-0.55%)
Mar 17, 2003 64.45 64.45 63.72 63.76 133,391 -0.50(-0.78%)
Mar 14, 2003 64.19 64.32 64.12 64.26 68,655 +0.21(+0.33%)
Mar 13, 2003 64.33 64.43 64.04 64.05 441,800 -0.73(-1.12%)
Mar 12, 2003 64.87 64.88 64.74 64.77 69,736 -0.15(-0.23%)
Mar 11, 2003 64.95 65.01 64.81 64.92 82,710 -0.01(-0.02%)
Mar 10, 2003 64.86 64.98 64.86 64.94 79,061 +0.21(+0.33%)
Mar 07, 2003 64.91 64.91 64.54 64.72 107,848 +0.21(+0.33%)
Mar 06, 2003 64.65 64.66 64.43 64.51 112,984 -0.13(-0.21%)
Mar 05, 2003 64.65 64.70 64.46 64.64 68,249 +0.12(+0.18%)
Mar 04, 2003 64.39 64.55 64.35 64.52 55,546 +0.13(+0.20%)
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.