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 (%)
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%)
May 02, 2005 63.12 63.17 62.99 63.14 191,099 -0.13(-0.21%)
Apr 29, 2005 63.34 63.54 63.25 63.27 235,428 -0.23(-0.36%)
Apr 28, 2005 63.21 63.50 63.17 63.50 139,608 +0.38(+0.61%)
Apr 27, 2005 63.10 63.23 63.03 63.12 167,178 +0.19(+0.31%)
Apr 26, 2005 63.03 63.04 62.79 62.92 161,637 -0.03(-0.05%)
Apr 25, 2005 62.95 62.98 62.89 62.95 106,902 +0.00(+0.00%)
Apr 22, 2005 62.90 63.00 62.80 62.95 101,091 +0.27(+0.42%)
Apr 21, 2005 62.89 63.02 62.68 62.69 763,859 -0.45(-0.71%)
Apr 20, 2005 62.80 63.17 62.80 63.14 309,895 -0.04(-0.06%)
Apr 19, 2005 62.86 63.17 62.85 63.17 152,177 +0.36(+0.58%)
Apr 18, 2005 62.99 63.01 62.80 62.81 440,719 -0.13(-0.21%)
Apr 15, 2005 62.69 62.95 62.53 62.95 240,429 +0.41(+0.65%)
Apr 14, 2005 62.44 62.54 62.34 62.54 263,134 +0.16(+0.26%)
Apr 13, 2005 62.43 62.47 62.23 62.38 231,779 +0.03(+0.05%)
Apr 12, 2005 61.93 62.35 61.88 62.35 197,451 +0.33(+0.52%)
Apr 11, 2005 61.82 62.02 61.78 62.02 56,627 +0.18(+0.30%)
Apr 08, 2005 61.75 61.84 61.64 61.84 116,633 +0.07(+0.11%)
Apr 07, 2005 62.03 62.15 61.75 61.77 265,566 -0.24(-0.38%)
Apr 06, 2005 61.95 62.01 61.92 62.01 69,196 +0.18(+0.30%)
Apr 05, 2005 61.82 61.89 61.74 61.82 101,496 +0.01(+0.01%)
Apr 04, 2005 61.78 62.00 61.76 61.81 183,666 -0.03(-0.05%)
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.