Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2003
63.35
63.35
63.08
63.26
59,465
+0.03(+0.05%)
Jan 30, 2003
62.89
63.27
62.85
63.23
42,842
+0.24(+0.39%)
Jan 29, 2003
63.29
63.29
62.89
62.98
112,443
-0.27(-0.43%)
Jan 28, 2003
63.22
63.26
62.98
63.26
2,157,645
+0.01(+0.01%)
Jan 27, 2003
63.36
63.40
63.19
63.25
559,244
-0.19(-0.30%)
Jan 24, 2003
63.49
63.66
63.40
63.44
283,000
+0.13(+0.20%)
Jan 23, 2003
63.21
63.42
63.21
63.32
105,821
-0.13(-0.21%)
Jan 22, 2003
63.30
63.45
63.23
63.45
162,853
+0.26(+0.41%)
Jan 21, 2003
62.84
63.19
62.84
63.19
111,632
+0.21(+0.34%)
Jan 17, 2003
63.00
63.06
62.94
62.98
81,224
+0.26(+0.41%)
Jan 16, 2003
62.64
62.75
62.39
62.72
278,000
-0.02(-0.04%)
Jan 15, 2003
62.72
62.92
62.69
62.74
323,004
+0.14(+0.22%)
Jan 14, 2003
62.60
62.66
62.55
62.60
276,378
+0.15(+0.24%)
Jan 13, 2003
62.30
62.49
62.26
62.45
296,921
+0.11(+0.18%)
Jan 10, 2003
62.57
62.61
62.17
62.34
318,680
+0.07(+0.11%)
Jan 09, 2003
62.58
62.61
62.20
62.27
132,445
-0.76(-1.21%)
Jan 08, 2003
63.02
63.12
62.98
63.03
219,751
+0.15(+0.24%)
Jan 07, 2003
62.69
62.92
62.66
62.89
137,446
+0.20(+0.32%)
Jan 06, 2003
62.75
62.75
62.53
62.69
289,893
-0.16(-0.25%)
Jan 03, 2003
62.67
62.84
62.60
62.84
700,609
+0.10(+0.17%)
Jan 02, 2003
63.34
63.44
62.70
62.74
144,203
-1.01(-1.58%)
Dec 31, 2002
63.83
63.97
63.69
63.74
262,593
-0.33(-0.51%)
Dec 30, 2002
63.96
64.20
63.94
64.07
82,035
+0.12(+0.19%)
Dec 27, 2002
63.83
64.03
63.74
63.95
202,182
+0.38(+0.59%)
Dec 26, 2002
63.49
63.57
63.43
63.57
115,146
+0.10(+0.15%)
Dec 24, 2002
63.51
63.54
63.47
63.48
50,545
+0.24(+0.37%)
Dec 23, 2002
63.17
63.29
63.06
63.24
147,717
-0.04(-0.06%)
Dec 20, 2002
63.23
63.32
63.17
63.28
107,983
+0.00(+0.00%)
Dec 19, 2002
63.05
63.34
62.96
63.28
253,808
+0.33(+0.52%)
Dec 18, 2002
62.80
62.95
62.78
62.95
144,068
+0.38(+0.62%)
Dec 17, 2002
62.63
62.63
62.44
62.57
99,604
+0.15(+0.24%)
Dec 16, 2002
62.74
62.75
62.40
62.42
50,815
-0.26(-0.41%)
Dec 13, 2002
62.88
62.88
62.58
62.68
43,788
-0.23(-0.36%)
Dec 12, 2002
62.82
62.99
62.76
62.91
94,333
+0.05(+0.08%)
Dec 11, 2002
62.86
63.00
62.74
62.86
388,146
+0.21(+0.33%)
Dec 10, 2002
62.67
62.74
62.55
62.65
208,939
-0.05(-0.08%)
Dec 09, 2002
62.52
62.74
62.46
62.70
194,478
+0.24(+0.38%)
Dec 06, 2002
62.76
62.76
62.26
62.46
263,269
+0.25(+0.40%)
Dec 05, 2002
61.89
62.32
61.89
62.21
263,404
+0.17(+0.27%)
Dec 04, 2002
62.11
62.14
61.96
62.04
183,261
+0.21(+0.35%)
Dec 03, 2002
62.02
62.02
61.71
61.83
51,626
-0.01(-0.01%)
Dec 02, 2002
61.41
61.89
61.41
61.84
105,415
-0.41(-0.65%)
Nov 29, 2002
62.13
62.27
62.07
62.24
20,272
+0.09(+0.14%)
Nov 27, 2002
62.58
62.61
61.97
62.15
439,097
-0.72(-1.14%)
Nov 26, 2002
62.55
62.88
62.49
62.87
140,284
+0.56(+0.90%)
Nov 25, 2002
62.52
62.53
62.30
62.31
67,168
-0.10(-0.15%)
Nov 22, 2002
62.56
62.57
62.35
62.41
195,695
-0.07(-0.12%)
Nov 21, 2002
62.58
62.63
62.33
62.48
128,391
-0.36(-0.58%)
Nov 20, 2002
63.33
63.34
62.75
62.84
340,303
-0.35(-0.55%)
Nov 19, 2002
63.35
63.39
63.13
63.19
14,866
+0.05(+0.08%)
Nov 18, 2002
62.99
63.22
62.93
63.14
47,707
+0.06(+0.09%)
Nov 15, 2002
62.82
63.08
62.67
63.08
55,275
+0.04(+0.07%)
Nov 14, 2002
63.38
63.42
63.03
63.03
97,036
-0.80(-1.25%)
Nov 13, 2002
63.73
63.91
63.71
63.83
446,260
+0.07(+0.12%)
Nov 12, 2002
63.97
64.00
63.72
63.76
65,141
-0.20(-0.31%)
Nov 11, 2002
63.71
63.96
63.71
63.96
70,412
+0.16(+0.26%)
Nov 08, 2002
63.70
63.80
63.63
63.80
36,895
+0.16(+0.24%)
Nov 07, 2002
63.40
63.69
63.30
63.64
91,900
+0.61(+0.97%)
Nov 06, 2002
62.64
63.37
62.64
63.03
182,585
+0.21(+0.33%)
Nov 05, 2002
62.89
62.89
62.71
62.82
576,138
-0.17(-0.27%)
Nov 04, 2002
62.86
62.99
62.75
62.99
114,876
-0.20(-0.32%)
Nov 01, 2002
63.43
63.46
62.96
63.19
85,684
-0.60(-0.94%)
Oct 31, 2002
63.37
64.15
63.35
63.79
67,574
+0.33(+0.51%)
Oct 30, 2002
63.36
63.62
63.32
63.46
71,628
-0.01(-0.01%)
Oct 29, 2002
63.20
63.72
63.14
63.47
159,880
+0.57(+0.91%)
Oct 28, 2002
62.98
63.06
62.89
62.90
29,867
+0.07(+0.12%)
Oct 25, 2002
62.86
62.86
62.69
62.83
765,616
+0.27(+0.44%)
Oct 24, 2002
62.19
62.68
62.09
62.55
27,029
+0.30(+0.48%)
Oct 23, 2002
62.30
62.52
62.19
62.26
86,900
+0.13(+0.21%)
Oct 22, 2002
62.19
62.29
62.06
62.12
266,918
-0.03(-0.05%)
Oct 21, 2002
62.67
62.67
62.14
62.15
773,454
-0.48(-0.77%)
Oct 18, 2002
62.46
62.68
62.07
62.63
133,256
+0.18(+0.30%)
Oct 17, 2002
62.32
62.55
62.32
62.45
277,459
-0.33(-0.53%)
Oct 16, 2002
62.84
63.06
62.75
62.78
167,854
+0.00(+0.00%)
Oct 15, 2002
63.15
63.32
62.75
62.78
225,698
-1.07(-1.68%)
Oct 14, 2002
64.08
64.08
63.73
63.86
69,331
-0.05(-0.08%)
Oct 11, 2002
64.14
64.20
63.77
63.91
180,558
-0.46(-0.71%)
Oct 10, 2002
64.67
64.72
64.30
64.37
162,718
-0.37(-0.57%)
Oct 09, 2002
64.70
64.74
64.50
64.74
127,715
+0.33(+0.51%)
Oct 08, 2002
64.32
64.74
64.28
64.41
181,909
-0.12(-0.18%)
Oct 07, 2002
64.51
64.57
64.34
64.53
108,524
+0.25(+0.39%)
Oct 04, 2002
63.76
64.34
63.75
64.28
82,981
+0.07(+0.10%)
Oct 03, 2002
64.26
64.28
63.94
64.21
50,680
-0.04(-0.06%)
Oct 02, 2002
64.06
64.27
63.91
64.25
58,113
+0.21(+0.33%)
Oct 01, 2002
64.20
64.39
64.03
64.03
202,857
-0.75(-1.16%)
Sep 30, 2002
64.67
64.89
64.60
64.79
131,364
+0.38(+0.59%)
Sep 27, 2002
64.06
64.41
64.01
64.41
269,486
+0.42(+0.66%)
Sep 26, 2002
63.88
64.07
63.68
63.99
346,115
-0.04(-0.07%)
Sep 25, 2002
64.15
64.37
63.93
64.03
824,405
-0.49(-0.76%)
Sep 24, 2002
64.42
64.71
64.28
64.52
213,804
+0.23(+0.36%)
Sep 23, 2002
64.28
64.42
64.17
64.29
396,931
+0.36(+0.57%)
Sep 20, 2002
63.86
63.99
63.78
63.93
173,800
-0.02(-0.03%)
Sep 19, 2002
63.94
63.98
63.72
63.95
82,575
+0.38(+0.59%)
Sep 18, 2002
63.80
63.80
63.57
63.57
378,415
+0.01(+0.02%)
Sep 17, 2002
63.19
63.60
63.19
63.56
41,085
+0.21(+0.33%)
Sep 16, 2002
63.42
63.57
63.35
63.35
146,906
+0.02(+0.04%)
Sep 13, 2002
63.17
63.37
63.11
63.33
170,151
+0.30(+0.47%)
Sep 12, 2002
62.75
63.06
62.75
63.03
53,924
+0.33(+0.52%)
Sep 11, 2002
62.61
62.71
62.52
62.71
104,740
-0.23(-0.36%)
Sep 10, 2002
62.68
63.05
62.64
62.94
28,921
+0.22(+0.35%)
Sep 09, 2002
62.85
63.00
62.71
62.72
120,011
-0.09(-0.14%)
Sep 06, 2002
62.96
63.08
62.78
62.80
43,517
-0.49(-0.77%)
Sep 05, 2002
63.34
63.37
63.03
63.29
78,250
+0.25(+0.40%)
Sep 04, 2002
63.01
63.23
62.95
63.04
104,469
-0.02(-0.04%)
Sep 03, 2002
62.96
63.34
62.89
63.06
149,609
+0.47(+0.74%)
Aug 30, 2002
62.58
62.63
62.38
62.60
39,057
+0.12(+0.19%)
Aug 29, 2002
62.58
62.59
62.40
62.48
137,175
+0.29(+0.46%)
Aug 28, 2002
62.22
62.28
62.15
62.19
27,029
+0.23(+0.37%)
Aug 27, 2002
61.97
62.10
61.84
61.96
52,437
-0.19(-0.30%)
Aug 26, 2002
62.09
62.30
62.06
62.15
37,571
+0.03(+0.05%)
Aug 23, 2002
61.95
62.15
61.90
62.12
35,814
+0.28(+0.45%)
Aug 22, 2002
62.01
62.01
61.78
61.84
58,924
-0.33(-0.54%)
Aug 21, 2002
61.99
62.18
61.93
62.17
51,221
-0.16(-0.25%)
Aug 20, 2002
62.01
62.32
61.93
62.32
76,899
+0.63(+1.02%)
Aug 16, 2002
62.34
62.35
61.61
61.70
75,412
-0.41(-0.66%)
Aug 15, 2002
62.15
62.40
61.97
62.10
81,764
-0.36(-0.58%)
Aug 14, 2002
62.89
63.06
62.42
62.46
197,451
-0.19(-0.30%)
Aug 13, 2002
62.39
62.70
62.20
62.65
147,447
+0.50(+0.80%)
Aug 12, 2002
62.23
62.36
62.12
62.15
51,491
+0.37(+0.60%)
Aug 07, 2002
61.55
61.89
61.49
61.78
51,491
+0.19(+0.31%)
Aug 06, 2002
61.77
61.79
61.44
61.59
121,768
-0.50(-0.81%)
Aug 05, 2002
61.92
62.09
61.81
62.09
215,291
+0.31(+0.50%)
Aug 02, 2002
61.43
61.93
61.34
61.78
162,583
+0.47(+0.77%)
Aug 01, 2002
61.07
61.34
61.06
61.31
96,496
+0.25(+0.41%)
Jul 31, 2002
60.71
61.10
60.71
61.06
44,058
+0.55(+0.92%)
Jul 30, 2002
60.63
60.76
60.45
60.50
55,816
-0.04(-0.06%)
Jul 29, 2002
60.94
60.99
60.54
60.54
67,439
-0.72(-1.17%)
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
.