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 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%)
May 01, 2003 86.24 86.44 86.00 86.12 77,200 -0.27(-0.31%)
Apr 30, 2003 85.85 86.41 85.80 86.39 113,200 +0.52(+0.61%)
Apr 29, 2003 85.84 85.94 85.66 85.87 54,900 -0.15(-0.17%)
Apr 28, 2003 86.35 86.35 86.00 86.02 41,300 -0.09(-0.10%)
Apr 25, 2003 86.01 86.23 85.99 86.11 325,600 +0.14(+0.16%)
Apr 24, 2003 85.75 86.13 85.75 85.97 87,400 +0.50(+0.59%)
Apr 23, 2003 85.52 85.59 85.38 85.47 75,600 -0.04(-0.05%)
Apr 22, 2003 85.73 85.82 85.41 85.51 24,200 +0.02(+0.02%)
Apr 21, 2003 85.36 85.49 85.19 85.49 24,300 -0.16(-0.19%)
Apr 17, 2003 85.95 85.96 84.75 85.65 20,600 -0.11(-0.13%)
Apr 16, 2003 85.49 85.79 85.49 85.76 23,700 +0.19(+0.22%)
Apr 15, 2003 85.60 85.64 85.34 85.57 27,600 +0.30(+0.35%)
Apr 14, 2003 85.48 85.48 85.15 85.27 107,700 -0.24(-0.28%)
Apr 11, 2003 85.30 85.62 85.20 85.51 102,800 -0.22(-0.26%)
Apr 10, 2003 85.87 85.99 85.69 85.73 77,900 -0.23(-0.27%)
Apr 09, 2003 85.72 85.98 85.50 85.96 101,000 +0.29(+0.34%)
Apr 08, 2003 85.38 85.67 85.38 85.67 41,500 +0.32(+0.37%)
Apr 07, 2003 84.85 85.35 84.76 85.35 62,300 -0.20(-0.23%)
Apr 04, 2003 85.54 85.76 85.45 85.55 26,400 -0.15(-0.18%)
Apr 03, 2003 85.49 85.78 85.46 85.70 170,400 +0.15(+0.18%)
Apr 02, 2003 85.60 85.72 85.42 85.55 147,400 -0.61(-0.71%)
Apr 01, 2003 86.23 86.27 85.20 86.16 36,500 -0.36(-0.42%)
Mar 31, 2003 86.30 86.59 86.30 86.52 99,300 +0.62(+0.72%)
Mar 28, 2003 86.03 86.05 85.85 85.90 144,700 +0.14(+0.16%)
Mar 27, 2003 85.79 85.88 85.57 85.76 45,800 +0.16(+0.19%)
Mar 26, 2003 85.40 85.60 85.34 85.60 75,400 +0.20(+0.23%)
Mar 25, 2003 85.50 85.65 85.11 85.40 107,500 +0.01(+0.01%)
Mar 24, 2003 85.25 85.48 85.18 85.39 45,800 +0.82(+0.97%)
Mar 21, 2003 85.13 85.13 84.53 84.57 148,800 -0.78(-0.91%)
Mar 20, 2003 85.60 85.70 85.04 85.35 170,600 +0.06(+0.07%)
Mar 19, 2003 85.65 85.70 85.27 85.29 152,800 -0.41(-0.48%)
Mar 18, 2003 86.25 86.35 85.70 85.70 203,900 -0.47(-0.55%)
Mar 17, 2003 87.10 87.10 86.11 86.17 98,700 -0.68(-0.78%)
Mar 14, 2003 86.75 86.93 86.66 86.85 50,800 +0.29(+0.34%)
Mar 13, 2003 86.94 87.08 86.55 86.56 326,900 -0.98(-1.12%)
Mar 12, 2003 87.67 87.69 87.50 87.54 51,600 -0.20(-0.23%)
Mar 11, 2003 87.78 87.86 87.59 87.74 61,200 -0.02(-0.02%)
Mar 10, 2003 87.66 87.82 87.66 87.76 58,500 +0.29(+0.33%)
Mar 07, 2003 87.72 87.72 87.22 87.47 79,800 +0.29(+0.33%)
Mar 06, 2003 87.37 87.39 87.07 87.18 83,600 -0.18(-0.21%)
Mar 05, 2003 87.38 87.44 87.12 87.36 50,500 +0.16(+0.18%)
Mar 04, 2003 87.02 87.24 86.97 87.20 41,100 +0.17(+0.20%)
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.