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 30, 2004
85.48
85.60
85.28
85.56
110,000
+0.39(+0.46%)
Jan 29, 2004
85.04
85.25
84.86
85.17
155,100
-0.10(-0.12%)
Jan 28, 2004
85.86
86.23
84.78
85.27
805,400
-0.62(-0.72%)
Jan 27, 2004
85.53
85.92
85.53
85.89
138,100
+0.34(+0.40%)
Jan 26, 2004
85.90
85.90
85.48
85.55
283,700
-0.36(-0.42%)
Jan 23, 2004
86.67
86.78
85.82
85.91
344,900
-0.65(-0.75%)
Jan 22, 2004
86.32
86.56
86.16
86.56
176,000
+0.37(+0.43%)
Jan 21, 2004
86.09
86.23
85.90
86.19
248,700
+0.25(+0.29%)
Jan 20, 2004
85.88
86.22
85.84
85.94
86,900
-0.15(-0.17%)
Jan 16, 2004
86.62
86.62
86.00
86.09
64,400
-0.36(-0.42%)
Jan 15, 2004
86.40
86.87
86.12
86.45
472,900
+0.05(+0.06%)
Jan 14, 2004
86.10
86.44
85.99
86.40
114,200
+0.17(+0.20%)
Jan 13, 2004
85.76
86.25
85.65
86.23
77,200
+0.46(+0.54%)
Jan 12, 2004
85.70
86.15
85.63
85.77
136,000
+0.00(+0.00%)
Jan 09, 2004
85.70
85.82
85.55
85.77
914,600
+1.00(+1.18%)
Jan 08, 2004
84.62
84.89
84.62
84.77
151,600
+0.02(+0.02%)
Jan 07, 2004
84.53
84.74
84.53
84.75
66,400
+0.17(+0.20%)
Jan 06, 2004
84.10
84.69
84.10
84.58
144,300
+0.63(+0.75%)
Jan 05, 2004
83.80
84.01
83.72
83.95
210,700
-0.07(-0.08%)
Jan 02, 2004
84.52
84.52
83.75
84.02
259,700
-0.68(-0.80%)
Dec 31, 2003
84.60
84.73
84.50
84.70
182,200
-0.13(-0.15%)
Dec 30, 2003
84.92
84.85
84.67
84.83
86,100
-0.09(-0.11%)
Dec 29, 2003
85.12
85.20
84.92
84.92
88,300
-0.52(-0.61%)
Dec 26, 2003
85.36
85.46
85.32
85.44
120,800
+0.27(+0.32%)
Dec 24, 2003
84.94
85.18
84.87
85.17
33,900
+0.53(+0.63%)
Dec 23, 2003
85.09
85.12
84.64
84.64
87,400
-0.58(-0.68%)
Dec 22, 2003
85.49
85.55
85.14
85.22
80,500
-0.23(-0.27%)
Dec 19, 2003
85.44
85.45
85.21
85.45
342,100
+0.01(+0.01%)
Dec 18, 2003
85.16
85.24
85.12
85.44
71,900
+0.29(+0.34%)
Dec 17, 2003
85.24
85.43
85.09
85.15
92,600
+0.22(+0.26%)
Dec 16, 2003
84.84
84.95
84.64
84.93
79,000
+0.21(+0.25%)
Dec 15, 2003
84.71
84.89
84.61
84.72
204,500
-0.08(-0.09%)
Dec 12, 2003
84.80
85.15
84.83
84.80
96,700
+0.00(+0.00%)
Dec 11, 2003
84.15
84.88
84.02
84.80
52,200
+0.51(+0.61%)
Dec 10, 2003
84.38
84.38
84.05
84.29
158,200
+0.21(+0.25%)
Dec 09, 2003
84.72
84.85
84.45
84.08
282,800
-0.42(-0.50%)
Dec 08, 2003
84.82
84.82
84.46
84.50
107,200
-0.27(-0.32%)
Dec 05, 2003
84.59
84.95
84.46
84.77
1,854,200
+0.97(+1.16%)
Dec 04, 2003
83.65
83.95
83.65
83.80
78,000
+0.18(+0.22%)
Dec 03, 2003
83.80
83.85
83.52
83.62
119,300
-0.22(-0.26%)
Dec 02, 2003
83.65
83.81
83.42
83.84
278,700
+0.24(+0.29%)
Dec 01, 2003
83.72
83.72
83.27
83.60
201,100
-0.74(-0.88%)
Nov 28, 2003
84.58
84.58
84.33
84.34
121,400
-0.56(-0.66%)
Nov 26, 2003
85.00
85.15
84.80
84.90
56,800
-0.21(-0.25%)
Nov 25, 2003
85.00
85.26
85.00
85.11
176,300
+0.21(+0.25%)
Nov 24, 2003
85.09
85.13
84.50
84.90
164,400
-0.45(-0.53%)
Nov 21, 2003
85.39
85.55
85.35
85.35
237,400
-0.04(-0.05%)
Nov 20, 2003
85.32
85.32
85.00
85.39
59,600
+0.57(+0.67%)
Nov 19, 2003
85.52
85.52
84.82
84.82
523,100
-0.62(-0.73%)
Nov 18, 2003
84.87
85.44
84.87
85.44
94,300
+0.35(+0.41%)
Nov 17, 2003
85.30
85.33
85.09
85.09
113,300
+0.10(+0.12%)
Nov 14, 2003
84.56
85.00
84.56
84.99
70,000
+0.46(+0.54%)
Nov 13, 2003
84.12
84.55
84.11
84.53
134,700
+0.73(+0.87%)
Nov 12, 2003
83.64
83.80
83.64
83.80
80,200
+0.27(+0.32%)
Nov 11, 2003
83.43
83.75
83.30
83.53
27,300
+0.13(+0.16%)
Nov 10, 2003
83.50
83.63
83.27
83.40
97,800
-0.03(-0.04%)
Nov 07, 2003
83.32
83.49
83.23
83.43
112,900
-0.14(-0.17%)
Nov 06, 2003
83.75
83.77
83.53
83.57
143,700
-0.43(-0.51%)
Nov 05, 2003
84.24
84.29
83.95
84.00
172,900
-0.30(-0.36%)
Nov 04, 2003
84.24
84.29
84.15
84.30
84,570
+0.34(+0.40%)
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
.