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 (%)
Dec 31, 2004 62.88 63.02 62.86 62.89 204,479 -0.09(-0.14%)
Dec 30, 2004 62.83 63.03 62.76 62.98 182,450 +0.24(+0.38%)
Dec 29, 2004 62.93 62.93 62.70 62.75 172,719 -0.13(-0.20%)
Dec 28, 2004 62.85 62.90 62.65 62.87 495,724 -0.01(-0.01%)
Dec 27, 2004 62.97 63.01 62.77 62.88 223,265 -0.27(-0.42%)
Dec 23, 2004 63.20 63.22 63.12 63.15 89,738 -0.08(-0.13%)
Dec 22, 2004 63.32 63.32 63.12 63.23 628,575 -0.07(-0.11%)
Dec 21, 2004 63.21 63.32 63.12 63.29 227,590 +0.09(+0.14%)
Dec 20, 2004 63.28 63.28 63.14 63.20 85,008 +0.07(+0.12%)
Dec 17, 2004 63.08 63.26 63.04 63.13 221,102 -0.08(-0.13%)
Dec 16, 2004 63.57 63.57 63.21 63.21 646,685 -0.49(-0.77%)
Dec 15, 2004 63.60 63.70 63.54 63.70 128,391 +0.23(+0.36%)
Dec 14, 2004 63.26 63.49 63.20 63.47 257,998 +0.11(+0.18%)
Dec 13, 2004 63.26 63.47 63.24 63.36 191,640 +0.04(+0.07%)
Dec 10, 2004 63.32 63.41 63.25 63.32 259,349 +0.10(+0.15%)
Dec 09, 2004 63.32 63.48 63.17 63.22 228,941 -0.15(-0.23%)
Dec 08, 2004 63.04 63.38 63.04 63.37 214,210 +0.47(+0.74%)
Dec 07, 2004 62.86 62.94 62.78 62.90 1,423,113 -0.01(-0.01%)
Dec 06, 2004 62.88 62.98 62.80 62.91 439,908 +0.12(+0.19%)
Dec 03, 2004 62.77 62.95 62.71 62.79 302,867 +0.62(+1.00%)
Dec 02, 2004 62.18 62.28 62.07 62.17 1,197,821 -0.14(-0.23%)
Dec 01, 2004 62.49 62.49 62.23 62.31 348,142 -0.21(-0.34%)
Nov 30, 2004 62.50 62.61 62.45 62.52 246,105 -0.06(-0.09%)
Nov 29, 2004 62.70 62.73 62.53 62.58 615,871 -0.38(-0.60%)
Nov 26, 2004 62.93 62.99 62.91 62.96 84,602 -0.23(-0.36%)
Nov 24, 2004 63.15 63.19 63.08 63.19 70,142 +0.09(+0.14%)
Nov 23, 2004 63.09 63.33 63.05 63.10 248,132 -0.06(-0.09%)
Nov 22, 2004 63.08 63.21 63.07 63.16 227,184 +0.04(+0.07%)
Nov 19, 2004 63.41 63.45 63.01 63.12 2,922,045 -0.35(-0.55%)
Nov 18, 2004 63.32 63.50 63.32 63.46 148,798 +0.05(+0.08%)
Nov 17, 2004 63.08 63.44 63.06 63.41 269,756 +0.33(+0.53%)
Nov 16, 2004 63.06 63.09 63.00 63.08 170,151 -0.07(-0.11%)
Nov 15, 2004 63.12 63.19 63.03 63.15 195,559 +0.03(+0.05%)
Nov 12, 2004 63.01 63.20 62.94 63.12 209,074 +0.24(+0.38%)
Nov 11, 2004 63.04 63.04 62.88 62.88 127,715 -0.01(-0.02%)
Nov 10, 2004 62.95 63.03 62.75 62.89 160,421 -0.13(-0.20%)
Nov 09, 2004 63.01 63.09 62.97 63.02 128,391 +0.01(+0.02%)
Nov 08, 2004 63.02 63.04 62.92 63.00 406,256 -0.09(-0.14%)
Nov 05, 2004 63.12 63.17 62.95 63.09 1,197,956 -0.47(-0.74%)
Nov 04, 2004 63.71 63.76 63.54 63.57 588,031 -0.04(-0.06%)
Nov 03, 2004 63.28 63.63 63.23 63.60 188,937 -0.02(-0.03%)
Nov 02, 2004 63.49 63.63 63.42 63.63 258,539 +0.16(+0.24%)
Nov 01, 2004 63.68 63.74 63.44 63.47 174,071 -0.51(-0.80%)
Oct 29, 2004 63.79 63.98 63.71 63.98 460,991 +0.18(+0.29%)
Oct 28, 2004 63.59 63.87 63.53 63.80 66,898 +0.10(+0.15%)
Oct 27, 2004 64.17 64.23 63.64 63.70 171,368 -0.39(-0.61%)
Oct 26, 2004 64.19 64.23 64.06 64.09 50,545 -0.11(-0.17%)
Oct 25, 2004 64.23 64.28 64.14 64.20 232,860 +0.07(+0.12%)
Oct 22, 2004 63.95 64.13 63.87 64.13 86,630 +0.18(+0.28%)
Oct 21, 2004 63.97 64.19 63.95 63.95 211,642 -0.09(-0.14%)
Oct 20, 2004 63.97 64.05 63.88 64.04 149,609 +0.29(+0.45%)
Oct 19, 2004 63.54 63.82 63.52 63.75 88,251 -0.02(-0.03%)
Oct 18, 2004 63.74 63.79 63.59 63.77 280,838 +0.10(+0.15%)
Oct 15, 2004 63.79 63.83 63.48 63.68 263,674 -0.21(-0.34%)
Oct 14, 2004 63.69 63.93 63.63 63.89 109,875 +0.22(+0.35%)
Oct 13, 2004 63.39 63.68 63.35 63.67 176,503 +0.23(+0.36%)
Oct 12, 2004 63.52 63.54 63.43 63.44 192,856 +0.00(+0.00%)
Oct 11, 2004 63.31 63.45 63.30 63.44 65,952 +0.10(+0.16%)
Oct 08, 2004 63.32 63.40 63.26 63.34 166,773 +0.53(+0.85%)
Oct 07, 2004 62.90 62.94 62.77 62.80 176,368 -0.11(-0.18%)
Oct 06, 2004 63.09 63.09 62.87 62.92 185,288 -0.21(-0.33%)
Oct 05, 2004 63.12 63.19 63.05 63.12 297,326 +0.00(+0.00%)
Oct 04, 2004 62.90 63.15 62.89 63.12 375,847 +0.02(+0.04%)
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.