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 (%)
Jan 30, 2004 85.48 85.60 85.28 85.56 110,000 +0.39(+0.46%)
Jan 29, 2004 85.04 85.25 84.86 85.17 155,100 -0.10(-0.12%)
Jan 28, 2004 85.86 86.23 84.78 85.27 805,400 -0.62(-0.72%)
Jan 27, 2004 85.53 85.92 85.53 85.89 138,100 +0.34(+0.40%)
Jan 26, 2004 85.90 85.90 85.48 85.55 283,700 -0.36(-0.42%)
Jan 23, 2004 86.67 86.78 85.82 85.91 344,900 -0.65(-0.75%)
Jan 22, 2004 86.32 86.56 86.16 86.56 176,000 +0.37(+0.43%)
Jan 21, 2004 86.09 86.23 85.90 86.19 248,700 +0.25(+0.29%)
Jan 20, 2004 85.88 86.22 85.84 85.94 86,900 -0.15(-0.17%)
Jan 16, 2004 86.62 86.62 86.00 86.09 64,400 -0.36(-0.42%)
Jan 15, 2004 86.40 86.87 86.12 86.45 472,900 +0.05(+0.06%)
Jan 14, 2004 86.10 86.44 85.99 86.40 114,200 +0.17(+0.20%)
Jan 13, 2004 85.76 86.25 85.65 86.23 77,200 +0.46(+0.54%)
Jan 12, 2004 85.70 86.15 85.63 85.77 136,000 +0.00(+0.00%)
Jan 09, 2004 85.70 85.82 85.55 85.77 914,600 +1.00(+1.18%)
Jan 08, 2004 84.62 84.89 84.62 84.77 151,600 +0.02(+0.02%)
Jan 07, 2004 84.53 84.74 84.53 84.75 66,400 +0.17(+0.20%)
Jan 06, 2004 84.10 84.69 84.10 84.58 144,300 +0.63(+0.75%)
Jan 05, 2004 83.80 84.01 83.72 83.95 210,700 -0.07(-0.08%)
Jan 02, 2004 84.52 84.52 83.75 84.02 259,700 -0.68(-0.80%)
Dec 31, 2003 84.60 84.73 84.50 84.70 182,200 -0.13(-0.15%)
Dec 30, 2003 84.92 84.85 84.67 84.83 86,100 -0.09(-0.11%)
Dec 29, 2003 85.12 85.20 84.92 84.92 88,300 -0.52(-0.61%)
Dec 26, 2003 85.36 85.46 85.32 85.44 120,800 +0.27(+0.32%)
Dec 24, 2003 84.94 85.18 84.87 85.17 33,900 +0.53(+0.63%)
Dec 23, 2003 85.09 85.12 84.64 84.64 87,400 -0.58(-0.68%)
Dec 22, 2003 85.49 85.55 85.14 85.22 80,500 -0.23(-0.27%)
Dec 19, 2003 85.44 85.45 85.21 85.45 342,100 +0.01(+0.01%)
Dec 18, 2003 85.16 85.24 85.12 85.44 71,900 +0.29(+0.34%)
Dec 17, 2003 85.24 85.43 85.09 85.15 92,600 +0.22(+0.26%)
Dec 16, 2003 84.84 84.95 84.64 84.93 79,000 +0.21(+0.25%)
Dec 15, 2003 84.71 84.89 84.61 84.72 204,500 -0.08(-0.09%)
Dec 12, 2003 84.80 85.15 84.83 84.80 96,700 +0.00(+0.00%)
Dec 11, 2003 84.15 84.88 84.02 84.80 52,200 +0.51(+0.61%)
Dec 10, 2003 84.38 84.38 84.05 84.29 158,200 +0.21(+0.25%)
Dec 09, 2003 84.72 84.85 84.45 84.08 282,800 -0.42(-0.50%)
Dec 08, 2003 84.82 84.82 84.46 84.50 107,200 -0.27(-0.32%)
Dec 05, 2003 84.59 84.95 84.46 84.77 1,854,200 +0.97(+1.16%)
Dec 04, 2003 83.65 83.95 83.65 83.80 78,000 +0.18(+0.22%)
Dec 03, 2003 83.80 83.85 83.52 83.62 119,300 -0.22(-0.26%)
Dec 02, 2003 83.65 83.81 83.42 83.84 278,700 +0.24(+0.29%)
Dec 01, 2003 83.72 83.72 83.27 83.60 201,100 -0.74(-0.88%)
Nov 28, 2003 84.58 84.58 84.33 84.34 121,400 -0.56(-0.66%)
Nov 26, 2003 85.00 85.15 84.80 84.90 56,800 -0.21(-0.25%)
Nov 25, 2003 85.00 85.26 85.00 85.11 176,300 +0.21(+0.25%)
Nov 24, 2003 85.09 85.13 84.50 84.90 164,400 -0.45(-0.53%)
Nov 21, 2003 85.39 85.55 85.35 85.35 237,400 -0.04(-0.05%)
Nov 20, 2003 85.32 85.32 85.00 85.39 59,600 +0.57(+0.67%)
Nov 19, 2003 85.52 85.52 84.82 84.82 523,100 -0.62(-0.73%)
Nov 18, 2003 84.87 85.44 84.87 85.44 94,300 +0.35(+0.41%)
Nov 17, 2003 85.30 85.33 85.09 85.09 113,300 +0.10(+0.12%)
Nov 14, 2003 84.56 85.00 84.56 84.99 70,000 +0.46(+0.54%)
Nov 13, 2003 84.12 84.55 84.11 84.53 134,700 +0.73(+0.87%)
Nov 12, 2003 83.64 83.80 83.64 83.80 80,200 +0.27(+0.32%)
Nov 11, 2003 83.43 83.75 83.30 83.53 27,300 +0.13(+0.16%)
Nov 10, 2003 83.50 83.63 83.27 83.40 97,800 -0.03(-0.04%)
Nov 07, 2003 83.32 83.49 83.23 83.43 112,900 -0.14(-0.17%)
Nov 06, 2003 83.75 83.77 83.53 83.57 143,700 -0.43(-0.51%)
Nov 05, 2003 84.24 84.29 83.95 84.00 172,900 -0.30(-0.36%)
Nov 04, 2003 84.24 84.29 84.15 84.30 84,570 +0.34(+0.40%)
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.