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 (%)
Apr 30, 2004 83.36 83.57 83.21 83.50 57,000 +0.20(+0.24%)
Apr 29, 2004 83.57 83.70 83.11 83.30 197,000 -0.19(-0.23%)
Apr 28, 2004 83.85 83.96 83.44 83.49 86,800 -0.55(-0.65%)
Apr 27, 2004 83.89 84.04 83.67 84.04 65,700 +0.33(+0.39%)
Apr 26, 2004 83.62 83.78 83.62 83.71 51,700 -0.01(-0.01%)
Apr 23, 2004 83.77 83.84 83.59 83.72 94,800 -0.35(-0.42%)
Apr 22, 2004 84.06 84.20 83.90 84.07 1,074,000 +0.33(+0.39%)
Apr 21, 2004 83.62 83.94 83.62 83.74 340,300 +0.17(+0.20%)
Apr 20, 2004 84.08 84.20 83.57 83.57 395,700 -0.61(-0.72%)
Apr 19, 2004 84.51 84.56 84.15 84.18 211,700 -0.22(-0.26%)
Apr 16, 2004 84.36 84.49 84.20 84.40 135,900 +0.31(+0.37%)
Apr 15, 2004 84.10 84.27 83.95 84.09 128,200 -0.12(-0.14%)
Apr 14, 2004 83.70 84.22 83.70 84.21 473,900 -0.06(-0.07%)
Apr 13, 2004 84.44 84.57 84.27 84.27 382,100 -0.66(-0.78%)
Apr 12, 2004 85.01 85.01 84.83 84.93 98,900 -0.27(-0.32%)
Apr 08, 2004 85.27 85.41 85.19 85.20 43,200 -0.16(-0.19%)
Apr 07, 2004 85.38 85.59 85.30 85.36 144,100 +0.01(+0.01%)
Apr 06, 2004 85.30 85.41 85.20 85.35 87,400 +0.30(+0.35%)
Apr 05, 2004 85.13 85.20 84.90 85.05 214,500 -0.42(-0.49%)
Apr 02, 2004 85.70 85.80 85.35 85.47 321,800 -1.61(-1.85%)
Apr 01, 2004 87.22 87.25 86.88 87.08 438,500 -0.47(-0.54%)
Mar 31, 2004 87.31 87.62 87.29 87.55 222,000 +0.32(+0.37%)
Mar 30, 2004 87.45 87.45 87.15 87.23 78,500 +0.03(+0.03%)
Mar 29, 2004 87.22 87.24 87.04 87.20 196,500 -0.37(-0.42%)
Mar 26, 2004 88.05 88.05 87.44 87.57 316,200 -0.56(-0.64%)
Mar 25, 2004 88.10 88.20 88.02 88.13 71,000 -0.12(-0.14%)
Mar 24, 2004 88.27 88.33 88.17 88.25 397,900 -0.06(-0.07%)
Mar 23, 2004 88.14 88.31 88.10 88.31 200,400 +0.13(+0.15%)
Mar 22, 2004 88.00 88.23 87.95 88.18 87,300 +0.33(+0.38%)
Mar 19, 2004 87.91 87.97 87.74 87.85 329,500 -0.12(-0.14%)
Mar 18, 2004 88.07 88.28 87.90 87.97 207,200 -0.28(-0.32%)
Mar 17, 2004 88.55 88.55 88.16 88.25 522,300 -0.06(-0.07%)
Mar 16, 2004 87.75 88.37 87.64 88.31 179,100 +0.43(+0.49%)
Mar 15, 2004 87.85 88.03 87.71 87.88 432,800 +0.05(+0.06%)
Mar 12, 2004 88.05 88.17 87.82 87.83 245,600 -0.27(-0.31%)
Mar 11, 2004 88.31 88.33 87.72 88.10 486,800 +0.01(+0.01%)
Mar 10, 2004 87.94 88.16 87.92 88.09 245,100 -0.01(-0.01%)
Mar 09, 2004 87.76 88.14 87.73 88.10 254,300 +0.33(+0.38%)
Mar 08, 2004 87.69 87.78 87.59 87.77 208,400 +0.49(+0.56%)
Mar 05, 2004 87.45 87.50 87.23 87.28 904,800 +1.07(+1.24%)
Mar 04, 2004 85.90 86.21 85.83 86.21 383,700 +0.27(+0.31%)
Mar 03, 2004 85.87 85.98 85.70 85.94 270,400 -0.08(-0.09%)
Mar 02, 2004 86.29 86.31 85.86 86.02 284,500 -0.50(-0.58%)
Mar 01, 2004 86.65 86.73 86.36 86.52 284,600 -0.16(-0.18%)
Feb 27, 2004 86.57 86.74 86.44 86.68 161,900 +0.34(+0.39%)
Feb 26, 2004 86.32 86.39 86.20 86.34 169,800 -0.13(-0.15%)
Feb 25, 2004 86.47 86.54 86.40 86.47 108,700 +0.10(+0.12%)
Feb 24, 2004 86.36 86.56 86.26 86.37 299,600 +0.15(+0.17%)
Feb 23, 2004 86.02 86.26 85.96 86.22 230,200 +0.28(+0.33%)
Feb 20, 2004 86.18 86.20 85.82 85.94 62,300 -0.29(-0.34%)
Feb 19, 2004 86.02 86.25 85.98 86.23 39,700 +0.06(+0.07%)
Feb 18, 2004 86.52 86.52 86.11 86.17 74,200 -0.02(-0.02%)
Feb 17, 2004 86.32 86.32 86.10 86.19 48,000 +0.00(+0.00%)
Feb 13, 2004 86.21 86.40 86.08 86.19 205,900 +0.22(+0.26%)
Feb 12, 2004 86.10 86.20 85.83 85.97 109,000 -0.05(-0.06%)
Feb 11, 2004 85.47 86.30 85.38 86.02 202,200 +0.45(+0.53%)
Feb 10, 2004 85.70 85.75 85.51 85.57 344,200 -0.24(-0.28%)
Feb 09, 2004 85.81 85.90 85.70 85.81 176,000 +0.20(+0.23%)
Feb 06, 2004 85.60 85.75 85.52 85.61 297,000 +0.52(+0.61%)
Feb 05, 2004 85.38 85.50 85.00 85.09 209,700 -0.32(-0.37%)
Feb 04, 2004 85.46 85.46 85.25 85.41 126,100 -0.14(-0.16%)
Feb 03, 2004 85.48 85.55 85.33 85.55 89,200 +0.33(+0.39%)
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.