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 61.68 61.84 61.57 61.78 77,034 +0.15(+0.24%)
Apr 29, 2004 61.84 61.93 61.50 61.64 266,242 -0.14(-0.23%)
Apr 28, 2004 62.04 62.12 61.74 61.78 117,308 -0.41(-0.65%)
Apr 27, 2004 62.07 62.18 61.91 62.18 88,792 +0.24(+0.39%)
Apr 26, 2004 61.87 61.99 61.87 61.94 69,871 -0.01(-0.01%)
Apr 23, 2004 61.98 62.04 61.85 61.95 128,120 -0.26(-0.42%)
Apr 22, 2004 62.20 62.30 62.08 62.21 1,451,494 +0.24(+0.39%)
Apr 21, 2004 61.87 62.11 61.87 61.96 459,910 +0.13(+0.20%)
Apr 20, 2004 62.21 62.30 61.84 61.84 534,782 -0.45(-0.72%)
Apr 19, 2004 62.53 62.57 62.26 62.29 286,109 -0.16(-0.26%)
Apr 16, 2004 62.42 62.52 62.30 62.45 183,666 +0.23(+0.37%)
Apr 15, 2004 62.23 62.35 62.12 62.22 173,260 -0.09(-0.14%)
Apr 14, 2004 61.93 62.32 61.93 62.31 640,468 -0.04(-0.07%)
Apr 13, 2004 62.48 62.58 62.35 62.35 516,402 -0.49(-0.78%)
Apr 12, 2004 62.90 62.90 62.77 62.84 133,661 -0.20(-0.32%)
Apr 08, 2004 63.09 63.20 63.03 63.04 58,384 -0.12(-0.19%)
Apr 07, 2004 63.17 63.33 63.12 63.16 194,748 +0.01(+0.01%)
Apr 06, 2004 63.12 63.20 63.04 63.15 118,119 +0.22(+0.35%)
Apr 05, 2004 62.99 63.04 62.82 62.93 289,893 -0.31(-0.49%)
Apr 02, 2004 63.41 63.49 63.15 63.24 434,907 -1.19(-1.85%)
Apr 01, 2004 64.54 64.56 64.28 64.43 592,626 -0.35(-0.54%)
Mar 31, 2004 64.60 64.83 64.59 64.78 300,029 +0.24(+0.37%)
Mar 30, 2004 64.71 64.71 64.48 64.54 106,091 +0.02(+0.03%)
Mar 29, 2004 64.54 64.55 64.40 64.52 265,566 -0.27(-0.42%)
Mar 26, 2004 65.15 65.15 64.70 64.80 427,339 -0.41(-0.64%)
Mar 25, 2004 65.19 65.26 65.13 65.21 95,955 -0.09(-0.14%)
Mar 24, 2004 65.31 65.36 65.24 65.30 537,755 -0.04(-0.07%)
Mar 23, 2004 65.22 65.34 65.19 65.34 270,837 +0.10(+0.15%)
Mar 22, 2004 65.11 65.28 65.08 65.25 117,984 +0.24(+0.38%)
Mar 19, 2004 65.05 65.09 64.92 65.00 445,314 -0.09(-0.14%)
Mar 18, 2004 65.17 65.32 65.04 65.09 280,027 -0.21(-0.32%)
Mar 17, 2004 65.52 65.52 65.23 65.30 705,880 -0.04(-0.07%)
Mar 16, 2004 64.93 65.39 64.85 65.34 242,050 +0.32(+0.49%)
Mar 15, 2004 65.00 65.14 64.90 65.02 584,922 +0.04(+0.06%)
Mar 12, 2004 65.15 65.24 64.98 64.99 331,924 -0.20(-0.31%)
Mar 11, 2004 65.34 65.36 64.91 65.19 657,902 +0.01(+0.01%)
Mar 10, 2004 65.07 65.23 65.05 65.18 331,248 -0.01(-0.01%)
Mar 09, 2004 64.94 65.22 64.91 65.19 343,682 +0.24(+0.38%)
Mar 08, 2004 64.88 64.95 64.81 64.94 281,649 +0.36(+0.56%)
Mar 05, 2004 64.71 64.74 64.54 64.58 1,222,823 +0.79(+1.24%)
Mar 04, 2004 63.56 63.79 63.51 63.79 518,564 +0.20(+0.31%)
Mar 03, 2004 63.54 63.62 63.41 63.59 365,441 -0.06(-0.09%)
Mar 02, 2004 63.85 63.86 63.53 63.65 384,497 -0.37(-0.58%)
Mar 01, 2004 64.11 64.17 63.90 64.02 384,632 -0.12(-0.18%)
Feb 27, 2004 64.06 64.18 63.96 64.14 218,805 +0.25(+0.39%)
Feb 26, 2004 63.87 63.92 63.78 63.89 229,482 -0.10(-0.15%)
Feb 25, 2004 63.98 64.03 63.93 63.98 146,906 +0.07(+0.12%)
Feb 24, 2004 63.90 64.05 63.83 63.91 404,904 +0.11(+0.17%)
Feb 23, 2004 63.65 63.83 63.60 63.80 311,111 +0.21(+0.33%)
Feb 20, 2004 63.77 63.78 63.50 63.59 84,197 -0.21(-0.34%)
Feb 19, 2004 63.65 63.82 63.62 63.80 53,653 +0.04(+0.07%)
Feb 18, 2004 64.02 64.02 63.72 63.76 100,280 -0.01(-0.02%)
Feb 17, 2004 63.87 63.87 63.71 63.77 64,871 +0.00(+0.00%)
Feb 13, 2004 63.79 63.93 63.69 63.77 278,270 +0.16(+0.26%)
Feb 12, 2004 63.71 63.78 63.51 63.61 147,311 -0.04(-0.06%)
Feb 11, 2004 63.24 63.86 63.17 63.65 273,270 +0.33(+0.53%)
Feb 10, 2004 63.41 63.45 63.27 63.32 465,181 -0.18(-0.28%)
Feb 09, 2004 63.49 63.56 63.41 63.49 237,861 +0.15(+0.23%)
Feb 06, 2004 63.34 63.45 63.28 63.35 401,391 +0.38(+0.61%)
Feb 05, 2004 63.17 63.26 62.89 62.96 283,406 -0.24(-0.37%)
Feb 04, 2004 63.23 63.23 63.08 63.20 170,422 -0.10(-0.16%)
Feb 03, 2004 63.25 63.30 63.14 63.30 120,552 +0.24(+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.