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 (%)
Sep 30, 2003 64.00 64.28 63.81 64.07 608,708 +0.61(+0.97%)
Sep 29, 2003 63.54 63.69 63.43 63.46 131,769 -0.25(-0.39%)
Sep 26, 2003 63.25 63.74 63.42 63.71 379,902 +0.46(+0.72%)
Sep 25, 2003 63.26 63.35 63.16 63.25 425,447 +0.09(+0.14%)
Sep 24, 2003 62.79 63.27 62.75 63.16 348,683 +0.32(+0.51%)
Sep 23, 2003 62.60 62.86 62.55 62.84 130,148 +0.15(+0.24%)
Sep 22, 2003 62.64 62.72 62.34 62.69 337,195 -0.27(-0.43%)
Sep 19, 2003 62.96 63.03 62.80 62.97 263,809 +0.00(+0.00%)
Sep 18, 2003 62.98 63.03 62.69 62.97 178,666 -0.01(-0.01%)
Sep 17, 2003 62.73 63.04 62.64 62.98 239,348 +0.30(+0.47%)
Sep 16, 2003 62.60 62.68 62.45 62.68 88,116 +0.00(+0.00%)
Sep 15, 2003 62.49 62.76 62.34 62.68 169,881 +0.11(+0.18%)
Sep 12, 2003 62.67 62.92 62.55 62.57 197,316 +0.25(+0.40%)
Sep 11, 2003 62.36 62.38 62.19 62.32 107,037 -0.22(-0.35%)
Sep 10, 2003 62.23 62.58 62.17 62.54 184,883 +0.42(+0.68%)
Sep 09, 2003 61.98 62.15 61.78 62.12 93,657 +0.30(+0.48%)
Sep 08, 2003 62.01 62.43 61.82 61.82 302,732 -0.29(-0.46%)
Sep 05, 2003 61.87 62.15 61.70 62.11 175,693 +0.78(+1.27%)
Sep 04, 2003 61.12 61.38 60.98 61.33 195,965 +0.39(+0.64%)
Sep 03, 2003 60.87 60.97 60.81 60.94 142,716 +0.16(+0.26%)
Sep 02, 2003 60.97 61.19 60.78 60.78 159,475 -0.81(-1.32%)
Aug 29, 2003 61.79 61.81 61.46 61.60 84,602 -0.17(-0.28%)
Aug 28, 2003 61.46 61.82 61.46 61.77 87,305 +0.43(+0.70%)
Aug 27, 2003 61.53 61.53 61.16 61.34 68,655 -0.15(-0.24%)
Aug 26, 2003 61.07 61.49 61.04 61.49 118,254 +0.22(+0.36%)
Aug 25, 2003 61.49 61.64 61.16 61.27 134,607 -0.27(-0.43%)
Aug 22, 2003 61.33 61.58 61.30 61.53 326,924 +0.04(+0.07%)
Aug 21, 2003 61.60 61.71 61.17 61.49 175,422 -0.23(-0.37%)
Aug 20, 2003 62.05 62.08 61.58 61.72 133,797 -0.30(-0.48%)
Aug 19, 2003 61.47 62.01 61.41 62.01 219,075 +0.49(+0.79%)
Aug 18, 2003 61.52 61.58 61.32 61.52 186,099 +0.19(+0.30%)
Aug 15, 2003 61.49 61.49 61.34 61.34 14,460 -0.02(-0.04%)
Aug 14, 2003 61.04 61.38 60.79 61.36 424,771 +0.13(+0.21%)
Aug 13, 2003 61.60 61.64 61.17 61.24 467,884 -0.69(-1.11%)
Aug 12, 2003 62.05 62.23 61.86 61.92 266,918 -0.11(-0.18%)
Aug 11, 2003 62.19 62.19 61.83 62.04 203,128 -0.26(-0.42%)
Aug 08, 2003 62.43 62.71 62.23 62.29 318,815 -0.01(-0.01%)
Aug 07, 2003 62.28 62.32 61.92 62.30 395,174 +0.22(+0.36%)
Aug 06, 2003 61.61 62.18 61.58 62.08 456,801 +0.63(+1.02%)
Aug 05, 2003 61.82 61.98 61.29 61.45 228,806 -0.41(-0.67%)
Aug 04, 2003 61.48 61.90 61.41 61.87 673,850 +0.45(+0.74%)
Aug 01, 2003 61.20 61.66 61.15 61.41 216,778 -0.28(-0.46%)
Jul 31, 2003 61.78 61.95 61.19 61.70 326,789 -0.41(-0.67%)
Jul 30, 2003 61.93 62.39 61.89 62.11 214,345 +0.50(+0.80%)
Jul 29, 2003 62.13 62.63 61.61 61.61 402,472 -0.61(-0.98%)
Jul 28, 2003 62.49 62.50 62.20 62.22 167,719 -0.46(-0.73%)
Jul 25, 2003 62.82 63.12 62.63 62.68 46,896 -0.08(-0.13%)
Jul 24, 2003 62.75 62.81 62.63 62.76 251,781 -0.24(-0.39%)
Jul 23, 2003 63.08 63.26 62.95 63.00 283,000 +0.19(+0.31%)
Jul 22, 2003 62.66 62.84 62.51 62.81 164,205 +0.22(+0.35%)
Jul 21, 2003 63.22 63.34 62.45 62.59 672,769 -0.83(-1.31%)
Jul 18, 2003 63.50 63.56 63.40 63.42 246,781 -0.16(-0.26%)
Jul 17, 2003 63.24 63.61 63.23 63.58 226,644 -0.13(-0.21%)
Jul 16, 2003 63.28 63.73 63.28 63.72 411,392 +0.02(+0.03%)
Jul 15, 2003 64.49 64.56 63.55 63.69 717,097 -0.88(-1.36%)
Jul 14, 2003 64.87 65.01 64.56 64.57 253,268 -0.38(-0.58%)
Jul 11, 2003 64.63 64.96 64.63 64.95 51,221 +0.23(+0.35%)
Jul 10, 2003 64.76 64.84 64.58 64.72 395,714 +0.15(+0.23%)
Jul 09, 2003 64.62 64.71 64.47 64.57 122,444 +0.12(+0.18%)
Jul 08, 2003 64.65 64.67 64.31 64.45 211,777 +0.02(+0.03%)
Jul 07, 2003 64.49 64.64 64.42 64.43 265,026 -0.35(-0.54%)
Jul 03, 2003 65.13 65.17 64.74 64.78 277,459 -0.41(-0.64%)
Jul 02, 2003 64.77 65.27 64.77 65.19 117,444 +0.07(+0.10%)
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.