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 (%)
Mar 31, 2006
60.68
60.73
60.56
60.67
117,516
+0.04(+0.07%)
Mar 30, 2006
60.72
60.73
60.50
60.63
135,533
-0.18(-0.29%)
Mar 29, 2006
60.81
60.91
60.72
60.81
78,119
-0.06(-0.10%)
Mar 28, 2006
61.10
61.12
60.80
60.87
168,878
-0.30(-0.49%)
Mar 27, 2006
61.22
61.27
61.12
61.16
107,162
-0.13(-0.22%)
Mar 24, 2006
61.07
61.37
61.02
61.30
92,506
+0.27(+0.44%)
Mar 23, 2006
61.22
61.22
60.98
61.03
147,500
-0.16(-0.26%)
Mar 22, 2006
61.21
61.25
61.10
61.19
176,811
+0.07(+0.12%)
Mar 21, 2006
61.33
61.33
61.02
61.11
130,155
-0.25(-0.41%)
Mar 20, 2006
61.41
61.43
61.31
61.37
322,833
+0.12(+0.19%)
Mar 17, 2006
61.29
61.33
61.21
61.25
149,651
-0.13(-0.21%)
Mar 16, 2006
61.07
61.39
61.07
61.37
235,166
+0.39(+0.63%)
Mar 15, 2006
60.97
61.07
60.91
60.99
159,198
-0.11(-0.18%)
Mar 14, 2006
60.91
61.13
60.85
61.10
164,979
+0.35(+0.58%)
Mar 13, 2006
60.73
60.78
60.65
60.75
331,976
-0.05(-0.09%)
Mar 10, 2006
60.79
60.83
60.64
60.80
549,260
-0.12(-0.20%)
Mar 09, 2006
60.84
60.92
60.77
60.92
681,969
+0.06(+0.10%)
Mar 08, 2006
60.83
60.87
60.77
60.86
113,616
+0.03(+0.05%)
Mar 07, 2006
60.76
60.86
60.69
60.83
175,198
+0.03(+0.05%)
Mar 06, 2006
60.81
60.92
60.73
60.80
433,626
-0.19(-0.32%)
Mar 03, 2006
61.10
61.10
60.97
60.99
102,860
-0.15(-0.24%)
Mar 02, 2006
61.22
61.29
61.06
61.14
152,340
-0.25(-0.40%)
Mar 01, 2006
61.46
61.53
61.32
61.39
305,219
-0.32(-0.52%)
Feb 28, 2006
61.46
61.74
61.56
61.71
128,945
+0.25(+0.40%)
Feb 27, 2006
61.63
61.63
61.44
61.46
386,835
-0.12(-0.19%)
Feb 24, 2006
61.70
61.70
61.52
61.58
461,593
-0.07(-0.12%)
Feb 23, 2006
61.69
61.70
61.55
61.66
98,557
-0.15(-0.24%)
Feb 22, 2006
61.69
61.80
61.66
61.80
155,567
+0.23(+0.37%)
Feb 21, 2006
61.66
61.68
61.56
61.57
220,779
-0.07(-0.12%)
Feb 17, 2006
61.67
61.74
61.61
61.65
267,839
+0.21(+0.34%)
Feb 16, 2006
61.49
61.49
61.37
61.44
333,724
-0.03(-0.05%)
Feb 15, 2006
61.51
61.54
61.33
61.47
101,112
+0.11(+0.18%)
Feb 14, 2006
61.38
61.45
61.29
61.36
103,666
-0.09(-0.15%)
Feb 13, 2006
61.51
61.51
61.41
61.45
88,742
+0.00(+0.00%)
Feb 10, 2006
61.77
61.78
61.38
61.45
138,357
-0.18(-0.29%)
Feb 09, 2006
61.58
61.69
61.48
61.63
129,886
+0.06(+0.10%)
Feb 08, 2006
61.69
61.70
61.51
61.57
83,363
-0.04(-0.06%)
Feb 07, 2006
61.77
61.77
61.57
61.60
300,916
-0.07(-0.12%)
Feb 06, 2006
61.73
61.75
61.67
61.68
71,666
-0.09(-0.14%)
Feb 03, 2006
61.49
61.80
61.41
61.77
381,591
+0.19(+0.30%)
Feb 02, 2006
61.63
61.71
61.57
61.58
127,465
+0.00(+0.00%)
Feb 01, 2006
61.73
61.77
61.55
61.58
637,598
-0.39(-0.62%)
Jan 31, 2006
61.95
62.02
61.81
61.97
343,808
+0.09(+0.14%)
Jan 30, 2006
61.94
61.97
61.83
61.88
168,610
-0.13(-0.22%)
Jan 27, 2006
62.12
62.12
61.84
62.01
154,088
+0.04(+0.07%)
Jan 26, 2006
62.01
62.04
61.88
61.97
103,666
-0.13(-0.22%)
Jan 25, 2006
62.38
62.38
62.08
62.10
128,407
-0.39(-0.62%)
Jan 24, 2006
62.49
62.55
62.41
62.49
89,011
-0.10(-0.17%)
Jan 23, 2006
62.42
62.64
62.39
62.59
106,356
-0.01(-0.02%)
Jan 20, 2006
62.58
62.61
62.45
62.61
131,768
+0.10(+0.17%)
Jan 19, 2006
62.50
62.60
62.44
62.50
146,021
-0.16(-0.25%)
Jan 18, 2006
62.71
62.73
62.55
62.66
169,416
+0.02(+0.04%)
Jan 17, 2006
62.52
62.67
62.49
62.64
224,006
+0.07(+0.12%)
Jan 13, 2006
62.40
62.59
62.34
62.56
129,348
+0.28(+0.44%)
Jan 12, 2006
62.20
62.32
62.12
62.29
131,365
+0.22(+0.36%)
Jan 11, 2006
62.31
62.31
62.05
62.06
516,721
-0.16(-0.25%)
Jan 10, 2006
62.34
62.38
62.18
62.22
188,913
-0.25(-0.40%)
Jan 09, 2006
62.41
62.47
62.33
62.47
105,683
+0.03(+0.05%)
Jan 06, 2006
62.49
62.51
62.37
62.44
240,813
-0.08(-0.13%)
Jan 05, 2006
62.50
62.55
62.42
62.53
214,729
+0.01(+0.02%)
Jan 04, 2006
62.41
62.56
62.33
62.51
150,996
+0.11(+0.18%)
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
.