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 (%)
Feb 27, 2004
64.22
64.35
64.12
64.30
218,239
+0.25(+0.39%)
Feb 26, 2004
64.04
64.09
63.95
64.05
228,889
-0.10(-0.15%)
Feb 25, 2004
64.15
64.20
64.10
64.15
146,526
+0.07(+0.12%)
Feb 24, 2004
64.07
64.21
63.99
64.07
403,858
+0.11(+0.17%)
Feb 23, 2004
63.81
63.99
63.77
63.96
310,307
+0.21(+0.33%)
Feb 20, 2004
63.93
63.95
63.67
63.75
83,979
-0.22(-0.34%)
Feb 19, 2004
63.81
63.98
63.78
63.97
53,515
+0.04(+0.07%)
Feb 18, 2004
64.18
64.18
63.88
63.92
100,020
-0.01(-0.02%)
Feb 17, 2004
64.04
64.04
63.87
63.94
64,703
+0.00(+0.00%)
Feb 13, 2004
63.95
64.10
63.86
63.94
277,551
+0.16(+0.26%)
Feb 12, 2004
63.87
63.95
63.67
63.78
146,931
-0.04(-0.06%)
Feb 11, 2004
63.41
64.02
63.34
63.81
272,563
+0.33(+0.53%)
Feb 10, 2004
63.58
63.61
63.44
63.48
463,978
-0.18(-0.28%)
Feb 09, 2004
63.66
63.72
63.58
63.66
237,246
+0.15(+0.23%)
Feb 06, 2004
63.50
63.61
63.44
63.51
400,353
+0.39(+0.61%)
Feb 05, 2004
63.34
63.43
63.06
63.12
282,673
-0.24(-0.37%)
Feb 04, 2004
63.40
63.40
63.24
63.36
169,981
-0.10(-0.16%)
Feb 03, 2004
63.41
63.46
63.30
63.46
120,240
+0.24(+0.39%)
Feb 02, 2004
63.22
63.55
63.17
63.22
105,952
-0.25(-0.40%)
Jan 30, 2004
63.41
63.50
63.26
63.47
148,279
+0.29(+0.46%)
Jan 29, 2004
63.09
63.24
62.95
63.18
209,073
-0.07(-0.12%)
Jan 28, 2004
63.69
63.97
62.89
63.26
1,085,672
-0.46(-0.72%)
Jan 27, 2004
63.45
63.74
63.45
63.72
186,157
+0.25(+0.40%)
Jan 26, 2004
63.72
63.72
63.41
63.46
382,425
-0.27(-0.42%)
Jan 23, 2004
64.30
64.38
63.67
63.73
464,922
-0.48(-0.75%)
Jan 22, 2004
64.04
64.21
63.92
64.21
237,246
+0.27(+0.43%)
Jan 21, 2004
63.87
63.97
63.72
63.94
335,245
+0.19(+0.29%)
Jan 20, 2004
63.71
63.96
63.68
63.75
117,140
-0.11(-0.17%)
Jan 16, 2004
64.26
64.26
63.80
63.87
86,810
-0.27(-0.42%)
Jan 15, 2004
64.10
64.44
63.89
64.13
637,465
+0.04(+0.06%)
Jan 14, 2004
63.87
64.12
63.79
64.10
153,940
+0.13(+0.20%)
Jan 13, 2004
63.62
63.98
63.54
63.97
104,064
+0.34(+0.54%)
Jan 12, 2004
63.58
63.91
63.52
63.63
183,326
+0.00(+0.00%)
Jan 09, 2004
63.58
63.67
63.46
63.63
1,232,873
+0.74(+1.18%)
Jan 08, 2004
62.77
62.98
62.77
62.89
204,355
+0.01(+0.02%)
Jan 07, 2004
62.71
62.86
62.71
62.87
89,506
+0.13(+0.20%)
Jan 06, 2004
62.39
62.83
62.39
62.75
194,515
+0.47(+0.75%)
Jan 05, 2004
62.17
62.32
62.11
62.28
284,021
-0.05(-0.08%)
Jan 02, 2004
62.70
62.70
62.13
62.33
350,073
-0.50(-0.80%)
Dec 31, 2003
62.76
62.86
62.69
62.83
245,604
-0.10(-0.15%)
Dec 30, 2003
63.00
62.95
62.81
62.93
116,062
-0.07(-0.11%)
Dec 29, 2003
63.15
63.21
63.00
63.00
119,027
-0.39(-0.61%)
Dec 26, 2003
63.32
63.40
63.29
63.38
162,837
+0.20(+0.32%)
Dec 24, 2003
63.01
63.19
62.96
63.18
45,696
+0.39(+0.63%)
Dec 23, 2003
63.12
63.15
62.79
62.79
117,814
-0.43(-0.68%)
Dec 22, 2003
63.42
63.46
63.16
63.22
108,513
-0.17(-0.27%)
Dec 19, 2003
63.38
63.39
63.21
63.39
461,147
+0.01(+0.01%)
Dec 18, 2003
63.18
63.23
63.15
63.38
96,920
+0.22(+0.34%)
Dec 17, 2003
63.23
63.38
63.12
63.17
124,824
+0.16(+0.26%)
Dec 16, 2003
62.94
63.02
62.79
63.00
106,491
+0.16(+0.25%)
Dec 15, 2003
62.84
62.98
62.77
62.85
275,664
-0.06(-0.09%)
Dec 12, 2003
62.91
63.17
62.93
62.91
130,350
+0.00(+0.00%)
Dec 11, 2003
62.43
62.97
62.33
62.91
70,365
+0.38(+0.60%)
Dec 10, 2003
62.60
62.60
62.35
62.53
213,252
+0.16(+0.25%)
Dec 09, 2003
62.85
62.95
62.65
62.37
381,212
-0.31(-0.50%)
Dec 08, 2003
62.92
62.92
62.66
62.69
144,504
-0.20(-0.32%)
Dec 05, 2003
62.75
63.02
62.66
62.89
2,499,446
+0.72(+1.16%)
Dec 04, 2003
62.06
62.28
62.06
62.17
105,143
+0.13(+0.22%)
Dec 03, 2003
62.17
62.20
61.96
62.03
160,815
-0.16(-0.26%)
Dec 02, 2003
62.06
62.17
61.88
62.20
375,685
+0.18(+0.29%)
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
.