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 28, 2005
62.80
62.89
62.43
62.51
536,365
-0.41(-0.65%)
Feb 25, 2005
62.87
62.97
62.78
62.92
573,570
+0.09(+0.14%)
Feb 24, 2005
63.06
63.06
62.80
62.83
192,088
-0.10(-0.17%)
Feb 23, 2005
63.08
63.09
62.80
62.93
348,186
+0.05(+0.08%)
Feb 22, 2005
62.91
62.96
62.82
62.88
141,134
+0.01(+0.01%)
Feb 18, 2005
62.91
63.02
62.81
62.87
328,775
-0.32(-0.50%)
Feb 17, 2005
63.18
63.29
63.15
63.19
172,408
-0.14(-0.22%)
Feb 16, 2005
63.52
63.58
63.27
63.33
87,484
-0.23(-0.36%)
Feb 15, 2005
63.58
63.65
63.52
63.56
175,238
-0.10(-0.15%)
Feb 14, 2005
63.55
63.70
63.51
63.66
174,160
+0.08(+0.13%)
Feb 11, 2005
63.63
63.70
63.53
63.58
237,785
-0.08(-0.13%)
Feb 10, 2005
63.92
63.94
63.66
63.66
236,976
-0.40(-0.63%)
Feb 09, 2005
63.73
64.06
63.73
64.06
438,232
+0.31(+0.49%)
Feb 08, 2005
63.67
63.83
63.59
63.75
162,702
+0.06(+0.09%)
Feb 07, 2005
63.60
63.71
63.55
63.69
201,659
+0.13(+0.20%)
Feb 04, 2005
63.50
63.72
63.50
63.56
558,203
+0.33(+0.53%)
Feb 03, 2005
63.10
63.23
63.10
63.23
87,889
-0.11(-0.18%)
Feb 02, 2005
63.36
63.37
63.22
63.34
297,771
+0.01(+0.01%)
Feb 01, 2005
63.37
63.42
63.27
63.33
155,423
-0.24(-0.37%)
Jan 31, 2005
63.49
63.58
63.41
63.57
100,964
+0.02(+0.03%)
Jan 28, 2005
63.38
63.56
63.38
63.55
139,112
+0.33(+0.52%)
Jan 27, 2005
63.21
63.22
63.16
63.22
81,283
-0.10(-0.15%)
Jan 26, 2005
63.35
63.41
63.28
63.32
909,085
+0.01(+0.02%)
Jan 25, 2005
63.50
63.55
63.25
63.30
365,170
-0.24(-0.37%)
Jan 24, 2005
63.55
63.60
63.44
63.54
292,514
-0.01(-0.01%)
Jan 21, 2005
63.39
63.55
63.34
63.55
437,692
+0.13(+0.20%)
Jan 20, 2005
63.26
63.43
63.22
63.42
204,625
+0.11(+0.18%)
Jan 19, 2005
63.28
63.33
63.18
63.31
128,733
+0.04(+0.06%)
Jan 18, 2005
63.16
63.29
63.08
63.27
289,953
-0.02(-0.04%)
Jan 14, 2005
63.18
63.38
63.13
63.29
687,880
-0.04(-0.06%)
Jan 13, 2005
63.15
63.35
63.03
63.33
136,955
+0.25(+0.40%)
Jan 12, 2005
62.96
63.12
62.91
63.08
135,607
+0.10(+0.15%)
Jan 11, 2005
62.91
63.02
62.85
62.98
652,293
+0.13(+0.20%)
Jan 10, 2005
62.92
62.94
62.79
62.86
305,050
-0.01(-0.01%)
Jan 07, 2005
63.01
63.06
62.83
62.86
245,873
-0.05(-0.08%)
Jan 06, 2005
62.79
62.98
62.79
62.92
524,503
+0.06(+0.09%)
Jan 05, 2005
62.82
62.96
62.77
62.86
497,408
+0.10(+0.17%)
Jan 04, 2005
63.15
63.15
62.75
62.75
1,591,978
-0.39(-0.62%)
Jan 03, 2005
63.00
63.18
62.93
63.15
435,940
+0.09(+0.14%)
Dec 31, 2004
63.04
63.18
63.02
63.06
203,951
-0.09(-0.14%)
Dec 30, 2004
62.99
63.19
62.92
63.15
181,978
+0.24(+0.38%)
Dec 29, 2004
63.09
63.09
62.86
62.91
172,273
-0.13(-0.20%)
Dec 28, 2004
63.01
63.06
62.81
63.03
494,443
-0.01(-0.01%)
Dec 27, 2004
63.13
63.18
62.93
63.04
222,688
-0.27(-0.42%)
Dec 23, 2004
63.36
63.38
63.28
63.31
89,506
-0.08(-0.13%)
Dec 22, 2004
63.49
63.49
63.29
63.39
626,950
-0.07(-0.11%)
Dec 21, 2004
63.38
63.48
63.29
63.46
227,001
+0.09(+0.14%)
Dec 20, 2004
63.44
63.44
63.30
63.37
84,788
+0.07(+0.12%)
Dec 17, 2004
63.24
63.43
63.21
63.29
220,531
-0.08(-0.13%)
Dec 16, 2004
63.74
63.74
63.38
63.38
645,014
-0.49(-0.77%)
Dec 15, 2004
63.76
63.87
63.71
63.87
128,059
+0.23(+0.36%)
Dec 14, 2004
63.43
63.66
63.36
63.64
257,331
+0.11(+0.18%)
Dec 13, 2004
63.43
63.64
63.41
63.52
191,145
+0.04(+0.07%)
Dec 10, 2004
63.49
63.58
63.41
63.48
258,679
+0.10(+0.15%)
Dec 09, 2004
63.49
63.64
63.33
63.38
228,349
-0.15(-0.23%)
Dec 08, 2004
63.21
63.55
63.21
63.53
213,656
+0.47(+0.74%)
Dec 07, 2004
63.02
63.10
62.95
63.06
1,419,435
-0.01(-0.01%)
Dec 06, 2004
63.04
63.14
62.97
63.07
438,771
+0.12(+0.19%)
Dec 03, 2004
62.93
63.12
62.87
62.95
302,084
+0.62(+1.00%)
Dec 02, 2004
62.34
62.44
62.23
62.33
1,194,725
-0.14(-0.23%)
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
.