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 29, 2005 62.95 63.00 62.71 62.75 278,135 -0.38(-0.60%)
Jul 28, 2005 62.90 63.15 62.90 63.12 193,127 +0.27(+0.44%)
Jul 27, 2005 62.82 62.89 62.79 62.85 87,305 -0.09(-0.14%)
Jul 26, 2005 62.91 62.97 62.89 62.94 122,714 +0.04(+0.07%)
Jul 25, 2005 62.95 63.05 62.86 62.89 169,881 -0.11(-0.18%)
Jul 22, 2005 62.89 63.04 62.82 63.00 497,481 +0.30(+0.47%)
Jul 21, 2005 62.95 62.96 62.69 62.71 688,176 -0.47(-0.74%)
Jul 20, 2005 63.07 63.24 62.84 63.17 460,991 +0.12(+0.19%)
Jul 19, 2005 62.98 63.13 62.94 63.06 211,642 +0.09(+0.14%)
Jul 18, 2005 63.05 63.11 62.92 62.97 246,916 -0.10(-0.16%)
Jul 15, 2005 63.01 63.12 63.00 63.07 430,853 +0.01(+0.02%)
Jul 14, 2005 63.17 63.19 63.00 63.06 318,950 -0.08(-0.13%)
Jul 13, 2005 63.20 63.21 63.10 63.14 146,365 -0.06(-0.09%)
Jul 12, 2005 63.26 63.33 63.19 63.20 167,178 -0.16(-0.26%)
Jul 11, 2005 63.21 63.39 63.15 63.36 231,509 -0.03(-0.05%)
Jul 08, 2005 63.68 63.68 63.30 63.39 213,264 -0.23(-0.36%)
Jul 07, 2005 63.76 63.79 63.60 63.62 283,676 +0.15(+0.23%)
Jul 06, 2005 63.43 63.50 63.36 63.47 405,040 +0.13(+0.21%)
Jul 05, 2005 63.40 63.51 63.31 63.34 192,181 -0.26(-0.41%)
Jul 01, 2005 64.00 64.03 63.52 63.60 364,900 -0.75(-1.16%)
Jun 30, 2005 64.12 64.37 64.08 64.34 404,769 +0.22(+0.35%)
Jun 29, 2005 64.31 64.31 64.03 64.12 473,425 -0.02(-0.03%)
Jun 28, 2005 64.34 64.34 64.12 64.14 227,049 -0.27(-0.42%)
Jun 27, 2005 64.42 64.48 64.36 64.42 1,191,604 +0.05(+0.08%)
Jun 24, 2005 64.37 64.41 64.29 64.37 91,225 +0.16(+0.24%)
Jun 23, 2005 64.19 64.24 64.09 64.21 228,671 -0.07(-0.10%)
Jun 22, 2005 64.10 64.34 63.97 64.28 658,578 +0.48(+0.75%)
Jun 21, 2005 63.67 63.82 63.63 63.80 294,488 +0.20(+0.31%)
Jun 20, 2005 63.50 63.60 63.44 63.60 241,645 -0.10(-0.15%)
Jun 17, 2005 63.66 63.77 63.59 63.69 201,371 -0.07(-0.12%)
Jun 16, 2005 63.54 63.77 63.46 63.77 291,515 +0.20(+0.31%)
Jun 15, 2005 63.49 63.57 63.41 63.57 159,475 -0.02(-0.03%)
Jun 14, 2005 63.66 63.66 63.49 63.59 407,472 -0.07(-0.12%)
Jun 13, 2005 63.73 63.76 63.61 63.66 373,550 -0.17(-0.27%)
Jun 10, 2005 64.04 64.04 63.83 63.83 271,513 -0.41(-0.63%)
Jun 09, 2005 64.12 64.26 63.97 64.24 1,058,753 -0.04(-0.06%)
Jun 08, 2005 64.38 64.40 64.26 64.28 141,365 -0.12(-0.18%)
Jun 07, 2005 64.39 64.45 64.21 64.40 150,285 +0.18(+0.29%)
Jun 06, 2005 64.09 64.26 64.03 64.21 421,257 +0.17(+0.27%)
Jun 03, 2005 64.73 64.74 64.04 64.04 331,519 -0.37(-0.57%)
Jun 02, 2005 64.38 64.51 64.34 64.41 208,804 -0.02(-0.03%)
Jun 01, 2005 64.16 64.47 64.11 64.43 1,056,050 +0.20(+0.31%)
May 31, 2005 64.09 64.23 64.09 64.23 165,692 +0.33(+0.52%)
May 27, 2005 63.89 63.94 63.80 63.90 94,063 +0.07(+0.10%)
May 26, 2005 63.80 63.95 63.76 63.83 245,159 +0.04(+0.06%)
May 25, 2005 64.15 64.15 63.79 63.80 202,722 -0.23(-0.36%)
May 24, 2005 64.03 64.06 63.87 64.03 255,295 +0.17(+0.27%)
May 23, 2005 63.67 63.91 63.65 63.86 221,373 +0.29(+0.45%)
May 20, 2005 63.57 63.61 63.51 63.57 95,144 -0.01(-0.01%)
May 19, 2005 63.74 63.80 63.57 63.57 157,042 -0.19(-0.30%)
May 18, 2005 63.84 63.86 63.68 63.77 125,688 +0.21(+0.33%)
May 17, 2005 63.58 63.64 63.54 63.56 152,447 +0.08(+0.13%)
May 16, 2005 63.56 63.57 63.45 63.48 151,231 +0.01(+0.01%)
May 13, 2005 63.46 63.56 63.36 63.47 289,758 +0.16(+0.26%)
May 12, 2005 63.12 63.35 63.04 63.31 738,992 +0.06(+0.09%)
May 11, 2005 63.29 63.41 63.20 63.25 552,216 +0.08(+0.13%)
May 10, 2005 63.02 63.18 63.01 63.17 136,905 +0.22(+0.35%)
May 09, 2005 62.92 62.96 62.86 62.95 44,463 -0.01(-0.01%)
May 06, 2005 63.03 63.10 62.89 62.95 798,727 -0.45(-0.71%)
May 05, 2005 63.28 63.49 63.16 63.40 145,960 +0.20(+0.32%)
May 04, 2005 63.08 63.26 63.04 63.20 154,745 -0.01(-0.02%)
May 03, 2005 63.18 63.27 63.03 63.22 350,304 +0.08(+0.13%)
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.