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, 2003
64.18
64.40
64.18
64.35
133,516
+0.46(+0.72%)
Mar 28, 2003
63.98
64.00
63.85
63.89
194,560
+0.10(+0.16%)
Mar 27, 2003
63.80
63.87
63.64
63.78
61,581
+0.12(+0.19%)
Mar 26, 2003
63.51
63.66
63.47
63.66
101,381
+0.15(+0.23%)
Mar 25, 2003
63.59
63.70
63.30
63.51
144,542
+0.01(+0.01%)
Mar 24, 2003
63.40
63.57
63.35
63.51
61,581
+0.61(+0.97%)
Mar 21, 2003
63.31
63.31
62.87
62.90
200,073
-0.58(-0.91%)
Mar 20, 2003
63.66
63.74
63.25
63.48
229,384
+0.04(+0.07%)
Mar 19, 2003
63.70
63.74
63.42
63.43
205,451
-0.30(-0.48%)
Mar 18, 2003
64.15
64.22
63.74
63.74
274,159
-0.35(-0.55%)
Mar 17, 2003
64.78
64.78
64.04
64.09
132,709
-0.51(-0.78%)
Mar 14, 2003
64.52
64.65
64.45
64.59
68,304
+0.22(+0.34%)
Mar 13, 2003
64.66
64.76
64.37
64.38
439,542
-0.73(-1.12%)
Mar 12, 2003
65.20
65.22
65.08
65.11
69,380
-0.15(-0.23%)
Mar 11, 2003
65.28
65.34
65.14
65.25
82,288
-0.01(-0.02%)
Mar 10, 2003
65.20
65.31
65.20
65.27
78,657
+0.22(+0.33%)
Mar 07, 2003
65.24
65.24
64.87
65.05
107,297
+0.22(+0.33%)
Mar 06, 2003
64.98
64.99
64.76
64.84
112,406
-0.13(-0.21%)
Mar 05, 2003
64.99
65.03
64.79
64.97
67,901
+0.12(+0.18%)
Mar 04, 2003
64.72
64.88
64.68
64.85
55,262
+0.13(+0.20%)
Mar 03, 2003
64.56
64.76
64.54
64.73
33,345
-0.04(-0.07%)
Feb 28, 2003
64.52
64.82
64.41
64.77
108,507
+0.22(+0.33%)
Feb 27, 2003
64.48
64.58
64.35
64.56
281,420
+0.06(+0.09%)
Feb 26, 2003
64.34
64.54
64.30
64.50
71,128
+0.19(+0.30%)
Feb 25, 2003
64.38
64.53
64.30
64.30
97,885
+0.09(+0.14%)
Feb 24, 2003
64.18
64.24
64.06
64.21
63,195
+0.25(+0.40%)
Feb 21, 2003
64.16
64.18
63.94
63.96
28,908
-0.24(-0.37%)
Feb 20, 2003
63.98
64.22
63.94
64.20
79,867
+0.22(+0.35%)
Feb 19, 2003
63.81
64.01
63.81
63.98
46,522
+0.24(+0.37%)
Feb 18, 2003
63.60
63.74
63.49
63.74
84,170
+0.00(+0.00%)
Feb 14, 2003
63.82
63.89
63.59
63.74
68,976
-0.22(-0.35%)
Feb 13, 2003
63.81
64.15
63.77
63.96
144,004
+0.23(+0.36%)
Feb 12, 2003
63.56
63.73
63.50
63.73
67,632
+0.28(+0.43%)
Feb 11, 2003
63.34
63.48
63.23
63.45
365,859
+0.06(+0.09%)
Feb 10, 2003
63.51
63.57
63.31
63.40
39,127
-0.12(-0.19%)
Feb 07, 2003
63.28
63.58
63.23
63.51
59,430
+0.03(+0.05%)
Feb 06, 2003
63.43
63.54
63.40
63.48
124,373
+0.25(+0.39%)
Feb 05, 2003
63.41
63.52
63.07
63.24
185,686
-0.25(-0.39%)
Feb 04, 2003
63.51
63.53
63.38
63.48
119,264
+0.21(+0.33%)
Feb 03, 2003
63.40
63.44
63.11
63.28
77,178
-0.30(-0.48%)
Jan 31, 2003
63.68
63.68
63.40
63.58
59,161
+0.03(+0.05%)
Jan 30, 2003
63.22
63.60
63.17
63.55
42,623
+0.25(+0.39%)
Jan 29, 2003
63.61
63.61
63.22
63.31
111,868
-0.28(-0.43%)
Jan 28, 2003
63.54
63.59
63.31
63.58
2,146,618
+0.01(+0.01%)
Jan 27, 2003
63.69
63.73
63.51
63.57
556,386
-0.19(-0.30%)
Jan 24, 2003
63.81
63.98
63.73
63.77
281,554
+0.13(+0.20%)
Jan 23, 2003
63.54
63.74
63.54
63.64
105,280
-0.13(-0.21%)
Jan 22, 2003
63.63
63.77
63.55
63.77
162,021
+0.26(+0.41%)
Jan 21, 2003
63.16
63.51
63.16
63.51
111,062
+0.22(+0.34%)
Jan 17, 2003
63.33
63.38
63.26
63.30
80,809
+0.26(+0.41%)
Jan 16, 2003
62.96
63.07
62.71
63.04
276,579
-0.02(-0.04%)
Jan 15, 2003
63.04
63.25
63.01
63.06
321,354
+0.14(+0.22%)
Jan 14, 2003
62.92
62.99
62.87
62.92
274,966
+0.15(+0.24%)
Jan 13, 2003
62.62
62.82
62.58
62.77
295,403
+0.11(+0.18%)
Jan 10, 2003
62.89
62.93
62.49
62.66
317,051
+0.07(+0.11%)
Jan 09, 2003
62.90
62.93
62.52
62.59
131,768
-0.77(-1.21%)
Jan 08, 2003
63.34
63.44
63.31
63.36
218,628
+0.15(+0.24%)
Jan 07, 2003
63.01
63.25
62.98
63.21
136,743
+0.20(+0.32%)
Jan 06, 2003
63.07
63.07
62.85
63.01
288,411
-0.16(-0.25%)
Jan 03, 2003
62.99
63.16
62.92
63.16
697,029
+0.10(+0.17%)
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
.