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 (%)
May 28, 2004 61.36 61.43 61.11 61.26 80,818 -0.17(-0.28%)
May 27, 2004 61.35 61.45 61.25 61.43 779,806 +0.33(+0.54%)
May 26, 2004 60.99 61.13 60.93 61.10 177,044 +0.30(+0.50%)
May 25, 2004 60.87 60.93 60.78 60.79 100,820 +0.02(+0.04%)
May 24, 2004 60.75 60.78 60.63 60.77 86,495 +0.04(+0.07%)
May 21, 2004 61.02 61.02 60.67 60.73 287,596 -0.13(-0.22%)
May 20, 2004 60.82 60.89 60.71 60.86 185,018 +0.30(+0.50%)
May 19, 2004 60.55 60.64 60.50 60.56 80,007 -0.28(-0.46%)
May 18, 2004 60.81 60.86 60.72 60.84 200,019 -0.12(-0.19%)
May 17, 2004 60.84 61.00 60.84 60.96 842,921 +0.39(+0.65%)
May 14, 2004 60.38 60.62 60.36 60.56 252,592 +0.30(+0.50%)
May 13, 2004 60.30 60.33 60.16 60.26 193,532 -0.19(-0.31%)
May 12, 2004 60.50 60.61 60.38 60.44 100,145 -0.09(-0.15%)
May 11, 2004 60.43 60.56 60.39 60.53 178,936 +0.12(+0.20%)
May 10, 2004 60.46 60.56 60.34 60.41 372,063 -0.01(-0.02%)
May 07, 2004 60.66 60.66 60.32 60.43 578,976 -0.75(-1.23%)
May 06, 2004 61.24 61.29 61.16 61.18 345,980 -0.06(-0.10%)
May 05, 2004 61.60 61.60 61.24 61.24 392,200 -0.14(-0.23%)
May 04, 2004 61.71 61.89 61.38 61.38 795,619 -0.18(-0.29%)
May 03, 2004 61.53 61.66 61.50 61.56 93,793 -0.22(-0.36%)
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%)
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.