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 (%)
Dec 30, 2005
62.34
62.38
62.13
62.25
224,979
+0.02(+0.04%)
Dec 29, 2005
62.26
62.26
62.08
62.23
214,465
+0.07(+0.12%)
Dec 28, 2005
62.29
62.34
62.13
62.15
752,044
-0.41(-0.65%)
Dec 27, 2005
62.26
62.56
62.25
62.56
240,346
+0.30(+0.48%)
Dec 23, 2005
62.08
62.40
62.03
62.26
113,366
+0.15(+0.24%)
Dec 22, 2005
61.96
62.14
61.96
62.11
167,824
+0.24(+0.40%)
Dec 21, 2005
61.88
61.91
61.83
61.87
193,706
-0.08(-0.13%)
Dec 20, 2005
61.95
62.00
61.87
61.95
139,651
-0.10(-0.17%)
Dec 19, 2005
61.94
62.09
61.90
62.06
193,571
+0.04(+0.06%)
Dec 16, 2005
62.09
62.11
61.93
62.02
566,695
+0.11(+0.18%)
Dec 15, 2005
61.89
61.92
61.71
61.91
157,041
-0.08(-0.13%)
Dec 14, 2005
61.85
62.02
61.79
61.99
110,939
+0.39(+0.63%)
Dec 13, 2005
61.61
61.65
61.50
61.60
284,021
+0.15(+0.24%)
Dec 12, 2005
61.65
61.65
61.42
61.45
798,685
-0.14(-0.23%)
Dec 09, 2005
61.70
61.75
61.53
61.60
89,102
-0.27(-0.44%)
Dec 08, 2005
61.68
61.89
61.65
61.87
95,168
+0.27(+0.43%)
Dec 07, 2005
61.65
61.68
61.51
61.60
98,403
-0.04(-0.06%)
Dec 06, 2005
61.43
61.70
61.43
61.64
1,377,243
+0.29(+0.47%)
Dec 05, 2005
61.45
61.45
61.28
61.35
412,081
-0.19(-0.30%)
Dec 02, 2005
61.49
61.55
61.42
61.54
462,630
+0.05(+0.08%)
Dec 01, 2005
61.65
61.75
61.39
61.48
432,840
-0.35(-0.56%)
Nov 30, 2005
61.92
61.97
61.75
61.83
62,142
-0.06(-0.10%)
Nov 29, 2005
62.20
62.20
61.85
61.89
115,388
-0.31(-0.50%)
Nov 28, 2005
62.11
62.26
62.09
62.20
213,387
+0.08(+0.13%)
Nov 25, 2005
62.04
62.12
62.01
62.12
42,326
+0.19(+0.30%)
Nov 23, 2005
62.08
62.13
61.87
61.94
238,864
-0.16(-0.26%)
Nov 22, 2005
61.93
62.13
61.88
62.10
251,670
+0.22(+0.35%)
Nov 21, 2005
61.88
61.98
61.82
61.88
370,158
+0.12(+0.19%)
Nov 18, 2005
61.77
61.88
61.73
61.77
134,799
-0.15(-0.24%)
Nov 17, 2005
61.74
62.02
61.70
61.91
134,664
+0.12(+0.19%)
Nov 16, 2005
61.57
61.82
61.57
61.80
138,169
+0.31(+0.51%)
Nov 15, 2005
61.28
61.51
61.28
61.48
261,645
+0.21(+0.34%)
Nov 14, 2005
61.45
61.48
61.17
61.28
269,193
-0.27(-0.45%)
Nov 11, 2005
61.57
61.59
61.42
61.55
97,864
+0.07(+0.12%)
Nov 10, 2005
61.28
61.49
61.24
61.48
138,438
+0.35(+0.57%)
Nov 09, 2005
61.31
61.38
61.11
61.13
167,555
-0.33(-0.53%)
Nov 08, 2005
61.35
61.49
61.35
61.45
95,977
+0.30(+0.50%)
Nov 07, 2005
61.19
61.20
61.07
61.15
178,474
+0.11(+0.18%)
Nov 04, 2005
61.12
61.20
60.94
61.04
210,556
-0.03(-0.05%)
Nov 03, 2005
61.34
61.34
61.05
61.07
271,755
-0.22(-0.35%)
Nov 02, 2005
61.31
61.45
61.24
61.28
115,657
-0.13(-0.21%)
Nov 01, 2005
61.50
61.51
61.34
61.41
193,841
-0.25(-0.41%)
Oct 31, 2005
61.62
61.77
61.61
61.66
166,207
+0.04(+0.07%)
Oct 28, 2005
61.72
61.76
61.48
61.62
1,057,230
-0.07(-0.11%)
Oct 27, 2005
61.66
61.74
61.54
61.68
331,336
+0.14(+0.23%)
Oct 26, 2005
61.62
61.65
61.48
61.54
200,446
-0.24(-0.38%)
Oct 25, 2005
62.11
62.17
61.71
61.78
256,792
-0.29(-0.47%)
Oct 24, 2005
62.28
62.29
62.00
62.07
462,765
-0.27(-0.43%)
Oct 21, 2005
62.12
62.37
62.11
62.34
124,689
+0.27(+0.44%)
Oct 20, 2005
61.94
62.08
61.88
62.06
150,301
+0.04(+0.06%)
Oct 19, 2005
62.09
62.14
61.99
62.03
91,798
+0.07(+0.12%)
Oct 18, 2005
61.93
61.97
61.87
61.95
110,130
+0.09(+0.14%)
Oct 17, 2005
61.93
62.01
61.83
61.86
206,242
-0.07(-0.12%)
Oct 14, 2005
62.07
62.08
61.76
61.94
181,035
+0.00(+0.00%)
Oct 13, 2005
61.91
61.98
61.83
61.94
408,576
-0.10(-0.16%)
Oct 12, 2005
62.26
62.26
61.99
62.03
188,044
-0.24(-0.38%)
Oct 11, 2005
62.34
62.37
62.19
62.27
142,617
-0.12(-0.19%)
Oct 10, 2005
62.54
62.57
62.31
62.39
57,828
+0.01(+0.02%)
Oct 07, 2005
62.14
62.43
62.11
62.37
80,744
+0.08(+0.13%)
Oct 06, 2005
62.35
62.40
62.26
62.29
293,727
-0.08(-0.13%)
Oct 05, 2005
62.34
62.44
62.27
62.37
161,489
+0.15(+0.24%)
Oct 04, 2005
62.31
62.36
62.20
62.23
201,929
+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
.