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, 2003 86.75 87.15 86.61 87.09 80,700 +0.29(+0.33%)
Feb 27, 2003 86.70 86.83 86.52 86.80 209,300 +0.08(+0.09%)
Feb 26, 2003 86.51 86.78 86.45 86.72 52,900 +0.26(+0.30%)
Feb 25, 2003 86.56 86.76 86.45 86.46 72,800 +0.12(+0.14%)
Feb 24, 2003 86.29 86.37 86.14 86.34 47,000 +0.34(+0.40%)
Feb 21, 2003 86.27 86.29 85.97 86.00 21,500 -0.32(-0.37%)
Feb 20, 2003 86.02 86.35 85.97 86.32 59,400 +0.30(+0.35%)
Feb 19, 2003 85.80 86.06 85.80 86.02 34,600 +0.32(+0.37%)
Feb 18, 2003 85.52 85.70 85.37 85.70 62,600 +0.00(+0.00%)
Feb 14, 2003 85.81 85.90 85.50 85.70 51,300 -0.30(-0.35%)
Feb 13, 2003 85.80 86.26 85.74 86.00 107,100 +0.31(+0.36%)
Feb 12, 2003 85.46 85.69 85.38 85.69 50,300 +0.37(+0.43%)
Feb 11, 2003 85.16 85.35 85.02 85.32 272,100 +0.08(+0.09%)
Feb 10, 2003 85.40 85.48 85.12 85.24 29,100 -0.16(-0.19%)
Feb 07, 2003 85.09 85.49 85.02 85.40 44,200 +0.04(+0.05%)
Feb 06, 2003 85.28 85.43 85.25 85.36 92,500 +0.33(+0.39%)
Feb 05, 2003 85.26 85.41 84.80 85.03 138,100 -0.33(-0.39%)
Feb 04, 2003 85.39 85.42 85.22 85.36 88,700 +0.28(+0.33%)
Feb 03, 2003 85.25 85.30 84.86 85.08 57,400 -0.41(-0.48%)
Jan 31, 2003 85.62 85.62 85.25 85.49 44,000 +0.04(+0.05%)
Jan 30, 2003 85.00 85.51 84.94 85.45 31,700 +0.33(+0.39%)
Jan 29, 2003 85.53 85.53 85.00 85.12 83,200 -0.37(-0.43%)
Jan 28, 2003 85.44 85.50 85.12 85.49 1,596,500 +0.01(+0.01%)
Jan 27, 2003 85.63 85.69 85.40 85.48 413,800 -0.26(-0.30%)
Jan 24, 2003 85.80 86.03 85.69 85.74 209,400 +0.17(+0.20%)
Jan 23, 2003 85.43 85.71 85.43 85.57 78,300 -0.18(-0.21%)
Jan 22, 2003 85.55 85.75 85.45 85.75 120,500 +0.35(+0.41%)
Jan 21, 2003 84.93 85.40 84.93 85.40 82,600 +0.29(+0.34%)
Jan 17, 2003 85.15 85.22 85.06 85.11 60,100 +0.35(+0.41%)
Jan 16, 2003 84.66 84.80 84.32 84.76 205,700 -0.03(-0.04%)
Jan 15, 2003 84.76 85.04 84.72 84.79 239,000 +0.19(+0.22%)
Jan 14, 2003 84.60 84.69 84.54 84.60 204,500 +0.20(+0.24%)
Jan 13, 2003 84.20 84.46 84.14 84.40 219,700 +0.15(+0.18%)
Jan 10, 2003 84.56 84.61 84.02 84.25 235,800 +0.09(+0.11%)
Jan 09, 2003 84.58 84.62 84.06 84.16 98,000 -1.03(-1.21%)
Jan 08, 2003 85.17 85.30 85.12 85.19 162,600 +0.20(+0.24%)
Jan 07, 2003 84.72 85.04 84.68 84.99 101,700 +0.27(+0.32%)
Jan 06, 2003 84.80 84.80 84.51 84.72 214,500 -0.21(-0.25%)
Jan 03, 2003 84.70 84.93 84.60 84.93 518,400 +0.14(+0.17%)
Jan 02, 2003 85.60 85.74 84.74 84.79 106,700 -1.36(-1.58%)
Dec 31, 2002 86.27 86.46 86.08 86.15 194,300 -0.44(-0.51%)
Dec 30, 2002 86.44 86.76 86.41 86.59 60,700 +0.16(+0.19%)
Dec 27, 2002 86.27 86.54 86.15 86.43 149,600 +0.51(+0.59%)
Dec 26, 2002 85.80 85.92 85.73 85.92 85,200 +0.13(+0.15%)
Dec 24, 2002 85.83 85.88 85.78 85.79 37,400 +0.32(+0.37%)
Dec 23, 2002 85.37 85.53 85.22 85.47 109,300 -0.05(-0.06%)
Dec 20, 2002 85.46 85.58 85.37 85.52 79,900 +0.00(+0.00%)
Dec 19, 2002 85.21 85.60 85.09 85.52 187,800 +0.44(+0.52%)
Dec 18, 2002 84.88 85.08 84.84 85.08 106,600 +0.52(+0.61%)
Dec 17, 2002 84.65 84.65 84.39 84.56 73,700 +0.20(+0.24%)
Dec 16, 2002 84.79 84.80 84.33 84.36 37,600 -0.35(-0.41%)
Dec 13, 2002 84.98 84.98 84.57 84.71 32,400 -0.31(-0.36%)
Dec 12, 2002 84.90 85.13 84.82 85.02 69,800 +0.07(+0.08%)
Dec 11, 2002 84.96 85.14 84.79 84.95 287,200 +0.28(+0.33%)
Dec 10, 2002 84.70 84.79 84.54 84.67 154,600 -0.07(-0.08%)
Dec 09, 2002 84.50 84.79 84.41 84.74 143,900 +0.32(+0.38%)
Dec 06, 2002 84.82 84.82 84.15 84.42 194,800 +0.34(+0.40%)
Dec 05, 2002 83.64 84.22 83.64 84.08 194,900 +0.23(+0.27%)
Dec 04, 2002 83.94 83.98 83.74 83.85 135,600 +0.29(+0.35%)
Dec 03, 2002 83.82 83.82 83.40 83.56 38,200 -0.01(-0.01%)
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.