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 (%)
Jul 31, 2003 83.50 83.72 82.70 83.38 241,800 -0.56(-0.67%)
Jul 30, 2003 83.70 84.32 83.65 83.94 158,600 +0.67(+0.80%)
Jul 29, 2003 83.97 84.65 83.27 83.27 297,800 -0.82(-0.98%)
Jul 28, 2003 84.45 84.47 84.06 84.09 124,100 -0.62(-0.73%)
Jul 25, 2003 84.90 85.31 84.64 84.71 34,700 -0.11(-0.13%)
Jul 24, 2003 84.80 84.89 84.65 84.82 186,300 -0.33(-0.39%)
Jul 23, 2003 85.25 85.50 85.08 85.15 209,400 +0.26(+0.31%)
Jul 22, 2003 84.68 84.93 84.48 84.89 121,500 +0.30(+0.35%)
Jul 21, 2003 85.44 85.60 84.40 84.59 497,800 -1.12(-1.31%)
Jul 18, 2003 85.82 85.90 85.68 85.71 182,600 -0.22(-0.26%)
Jul 17, 2003 85.47 85.97 85.46 85.93 167,700 -0.18(-0.21%)
Jul 16, 2003 85.52 86.13 85.52 86.11 304,400 +0.03(+0.03%)
Jul 15, 2003 87.16 87.25 85.89 86.08 530,600 -1.19(-1.36%)
Jul 14, 2003 87.67 87.86 87.25 87.27 187,400 -0.51(-0.58%)
Jul 11, 2003 87.34 87.79 87.34 87.78 37,900 +0.31(+0.35%)
Jul 10, 2003 87.52 87.63 87.28 87.47 292,800 +0.20(+0.23%)
Jul 09, 2003 87.33 87.46 87.13 87.27 90,600 +0.16(+0.18%)
Jul 08, 2003 87.38 87.40 86.91 87.11 156,700 +0.03(+0.03%)
Jul 07, 2003 87.16 87.36 87.06 87.08 196,100 -0.47(-0.54%)
Jul 03, 2003 88.02 88.07 87.49 87.55 205,300 -0.56(-0.64%)
Jul 02, 2003 87.53 88.21 87.53 88.11 86,900 +0.09(+0.10%)
Jul 01, 2003 88.23 88.56 87.93 88.02 167,200 -0.43(-0.49%)
Jun 30, 2003 88.23 88.49 88.12 88.45 126,500 +0.21(+0.24%)
Jun 27, 2003 88.47 88.50 87.89 88.24 244,200 -0.08(-0.09%)
Jun 26, 2003 88.86 88.86 88.23 88.32 470,200 -0.88(-0.99%)
Jun 25, 2003 90.16 90.16 89.01 89.20 164,700 -0.68(-0.76%)
Jun 24, 2003 89.57 89.91 89.42 89.88 132,200 +0.42(+0.47%)
Jun 23, 2003 89.12 89.59 89.10 89.46 38,100 +0.34(+0.38%)
Jun 20, 2003 89.02 89.17 88.86 89.12 61,300 -0.14(-0.16%)
Jun 19, 2003 89.14 89.38 88.85 89.26 202,600 +0.13(+0.15%)
Jun 18, 2003 89.44 89.50 89.10 89.13 252,300 -0.54(-0.60%)
Jun 17, 2003 89.96 90.02 89.62 89.67 135,200 -0.49(-0.54%)
Jun 16, 2003 90.80 90.80 90.14 90.16 161,200 -0.47(-0.52%)
Jun 13, 2003 90.52 90.76 90.47 90.63 75,200 +0.33(+0.37%)
Jun 12, 2003 90.08 90.48 90.03 90.30 50,100 +0.35(+0.39%)
Jun 11, 2003 90.21 90.37 89.94 89.95 79,600 -0.19(-0.21%)
Jun 10, 2003 89.90 90.20 89.90 90.14 65,600 +0.50(+0.56%)
Jun 09, 2003 89.53 89.68 89.37 89.64 48,800 +0.49(+0.55%)
Jun 06, 2003 88.97 89.19 88.84 89.15 110,900 -0.10(-0.11%)
Jun 05, 2003 89.76 89.82 89.19 89.25 61,500 -0.32(-0.36%)
Jun 04, 2003 89.49 89.63 89.24 89.57 183,600 +0.26(+0.29%)
Jun 03, 2003 88.97 89.44 88.97 89.31 77,000 +0.59(+0.67%)
Jun 02, 2003 88.70 88.76 88.51 88.72 165,700 -0.59(-0.66%)
May 30, 2003 89.21 89.36 88.89 89.31 165,000 -0.05(-0.06%)
May 29, 2003 89.12 89.39 89.08 89.36 97,800 +0.47(+0.53%)
May 28, 2003 88.67 88.97 88.47 88.89 204,400 +0.02(+0.02%)
May 27, 2003 89.26 89.35 88.85 88.87 176,200 -0.33(-0.37%)
May 23, 2003 89.36 89.50 89.14 89.20 82,200 -0.10(-0.11%)
May 22, 2003 89.08 89.30 89.01 89.30 414,300 +0.42(+0.47%)
May 21, 2003 88.84 89.36 88.84 88.88 83,500 -0.28(-0.31%)
May 20, 2003 88.45 89.16 88.44 89.16 130,900 +0.59(+0.67%)
May 19, 2003 88.92 88.92 88.45 88.57 69,000 -0.02(-0.02%)
May 16, 2003 88.40 88.61 88.21 88.59 137,800 +0.47(+0.53%)
May 15, 2003 87.89 88.30 87.83 88.12 68,500 -0.09(-0.10%)
May 14, 2003 87.91 88.29 87.72 88.21 177,500 +0.48(+0.55%)
May 13, 2003 87.37 87.73 87.36 87.73 120,300 +0.08(+0.09%)
May 12, 2003 87.80 87.81 87.40 87.65 36,300 +0.37(+0.42%)
May 09, 2003 87.02 87.30 86.97 87.28 82,800 +0.14(+0.16%)
May 08, 2003 87.30 87.57 87.06 87.14 113,200 +0.09(+0.10%)
May 07, 2003 86.70 87.15 86.70 87.05 159,400 +0.60(+0.69%)
May 06, 2003 85.96 86.46 85.80 86.45 74,900 +0.53(+0.62%)
May 05, 2003 85.66 85.99 85.52 85.92 76,900 +0.27(+0.32%)
May 02, 2003 86.04 86.14 85.63 85.65 158,900 -0.47(-0.55%)
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.