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 (%)
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%)
Oct 01, 2004
63.15
63.18
62.99
63.10
365,171
-0.44(-0.70%)
Sep 30, 2004
63.41
63.56
63.28
63.54
236,509
-0.07(-0.10%)
Sep 29, 2004
63.75
63.77
63.60
63.61
305,570
-0.40(-0.62%)
Sep 28, 2004
64.08
64.14
63.91
64.01
274,081
-0.07(-0.10%)
Sep 27, 2004
64.03
64.11
63.96
64.08
271,918
+0.18(+0.28%)
Sep 24, 2004
63.85
63.91
63.72
63.90
125,823
-0.01(-0.01%)
Sep 23, 2004
64.17
64.19
63.87
63.91
333,411
-0.22(-0.35%)
Sep 22, 2004
63.82
64.16
63.80
64.13
126,499
+0.26(+0.41%)
Sep 21, 2004
63.76
63.93
63.60
63.87
110,416
+0.04(+0.07%)
Sep 20, 2004
63.64
63.85
63.64
63.83
244,889
+0.36(+0.57%)
Sep 17, 2004
63.63
63.73
63.46
63.46
192,046
-0.22(-0.35%)
Sep 16, 2004
63.37
63.77
63.37
63.69
337,195
+0.35(+0.55%)
Sep 15, 2004
63.37
63.40
63.26
63.34
90,414
-0.07(-0.11%)
Sep 14, 2004
63.36
63.47
63.25
63.40
161,502
+0.01(+0.02%)
Sep 13, 2004
63.28
63.40
63.22
63.39
122,039
+0.16(+0.25%)
Sep 10, 2004
63.32
63.37
63.21
63.23
203,128
+0.13(+0.20%)
Sep 09, 2004
63.26
63.38
63.08
63.11
142,311
-0.11(-0.18%)
Sep 08, 2004
62.75
63.24
62.70
63.22
192,856
+0.36(+0.58%)
Sep 07, 2004
62.77
62.87
62.69
62.86
72,034
+0.04(+0.06%)
Sep 03, 2004
62.82
62.86
62.64
62.82
286,244
-0.17(-0.27%)
Sep 02, 2004
63.32
63.32
62.98
62.99
144,744
-0.34(-0.54%)
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
.