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, 2008
68.36
68.40
68.14
68.19
579,459
+0.12(+0.17%)
Mar 28, 2008
67.89
68.16
67.74
68.07
177,146
+0.27(+0.39%)
Mar 27, 2008
67.82
68.06
67.66
67.81
463,931
-0.09(-0.13%)
Mar 26, 2008
68.02
68.12
67.81
67.89
827,394
+0.05(+0.08%)
Mar 25, 2008
67.82
67.96
67.71
67.84
422,920
+0.24(+0.35%)
Mar 24, 2008
68.13
68.13
67.60
67.60
1,207,724
-1.21(-1.76%)
Mar 21, 2008
68.77
68.84
68.48
68.82
842,020
+0.00(+0.00%)
Mar 20, 2008
68.77
68.84
68.48
68.82
842,020
+0.15(+0.22%)
Mar 19, 2008
68.01
68.72
67.99
68.67
1,842,571
+0.59(+0.86%)
Mar 18, 2008
68.47
68.47
67.99
68.08
448,225
-0.47(-0.68%)
Mar 17, 2008
68.18
68.86
68.18
68.55
765,098
+0.34(+0.50%)
Mar 14, 2008
67.80
68.34
67.80
68.21
405,578
+0.70(+1.04%)
Mar 13, 2008
68.03
68.07
67.32
67.51
842,166
-0.36(-0.53%)
Mar 12, 2008
67.26
67.90
67.15
67.87
389,592
+0.78(+1.16%)
Mar 11, 2008
67.29
67.31
66.95
67.09
471,675
-0.74(-1.09%)
Mar 10, 2008
67.47
67.93
67.40
67.83
269,220
+0.48(+0.72%)
Mar 07, 2008
67.52
67.57
67.02
67.34
556,527
+0.23(+0.34%)
Mar 06, 2008
66.83
67.20
66.80
67.11
393,310
+0.54(+0.80%)
Mar 05, 2008
67.02
67.03
66.51
66.58
481,654
-0.29(-0.43%)
Mar 04, 2008
67.20
67.42
66.80
66.87
410,831
-0.25(-0.38%)
Mar 03, 2008
67.15
67.26
66.94
67.12
645,712
-0.38(-0.56%)
Feb 29, 2008
67.12
67.54
67.05
67.50
565,658
+0.71(+1.07%)
Feb 28, 2008
66.56
66.79
66.41
66.79
389,169
+0.77(+1.17%)
Feb 27, 2008
66.23
66.25
65.77
66.01
271,056
+0.16(+0.24%)
Feb 26, 2008
65.81
65.98
65.75
65.86
349,157
+0.16(+0.25%)
Feb 25, 2008
66.01
66.13
65.63
65.69
235,726
-0.44(-0.66%)
Feb 22, 2008
66.28
66.48
66.07
66.13
318,924
-0.19(-0.28%)
Feb 21, 2008
65.82
66.36
65.82
66.32
486,575
+0.68(+1.03%)
Feb 20, 2008
65.59
65.85
65.52
65.64
667,812
-0.06(-0.09%)
Feb 19, 2008
65.83
66.04
65.59
65.70
758,631
-0.48(-0.72%)
Feb 18, 2008
66.14
66.30
66.06
66.18
0
+0.00(+0.00%)
Feb 15, 2008
66.14
66.30
66.06
66.18
688,323
+0.14(+0.21%)
Feb 14, 2008
66.21
66.31
65.86
66.04
642,487
-0.36(-0.55%)
Feb 13, 2008
66.40
66.68
66.38
66.40
417,913
-0.28(-0.42%)
Feb 12, 2008
66.53
66.72
66.33
66.68
572,046
-0.14(-0.21%)
Feb 11, 2008
66.79
66.97
66.68
66.82
268,840
+0.15(+0.22%)
Feb 08, 2008
66.48
66.70
66.39
66.68
294,781
+0.56(+0.84%)
Feb 07, 2008
66.91
66.92
65.95
66.12
331,345
-0.75(-1.12%)
Feb 06, 2008
66.78
66.89
66.68
66.87
217,419
-0.12(-0.18%)
Feb 05, 2008
66.98
67.08
66.78
66.99
315,169
+0.47(+0.70%)
Feb 04, 2008
66.49
66.65
66.44
66.52
594,659
-0.37(-0.56%)
Feb 01, 2008
66.97
67.02
66.61
66.89
803,288
+0.01(+0.01%)
Jan 31, 2008
67.08
67.08
66.67
66.88
517,484
+0.34(+0.52%)
Jan 30, 2008
66.44
66.68
66.20
66.54
933,010
-0.03(-0.05%)
Jan 29, 2008
66.70
66.73
66.43
66.57
582,335
-0.28(-0.42%)
Jan 28, 2008
66.88
67.02
66.77
66.85
285,708
-0.24(-0.35%)
Jan 25, 2008
66.19
67.08
66.17
67.08
594,979
+0.62(+0.93%)
Jan 24, 2008
66.87
67.03
66.46
66.47
535,751
-0.61(-0.91%)
Jan 23, 2008
68.24
68.26
67.02
67.08
1,905,980
-0.32(-0.47%)
Jan 22, 2008
67.53
67.53
66.85
67.39
1,161,391
+0.75(+1.12%)
Jan 21, 2008
66.56
66.71
66.42
66.65
0
+0.00(+0.00%)
Jan 18, 2008
66.56
66.71
66.42
66.65
844,462
-0.10(-0.14%)
Jan 17, 2008
66.20
66.78
66.14
66.74
818,241
+0.54(+0.81%)
Jan 16, 2008
66.37
66.73
66.04
66.21
617,699
-0.13(-0.19%)
Jan 15, 2008
66.12
66.34
66.04
66.33
475,577
+0.43(+0.65%)
Jan 14, 2008
65.83
65.93
65.75
65.90
466,540
+0.03(+0.05%)
Jan 11, 2008
65.54
65.89
65.49
65.87
416,936
+0.42(+0.64%)
Jan 10, 2008
65.77
65.80
65.38
65.46
347,297
-0.18(-0.27%)
Jan 09, 2008
65.78
65.98
65.62
65.63
451,237
-0.10(-0.15%)
Jan 08, 2008
65.52
65.76
65.35
65.73
394,106
+0.14(+0.21%)
Jan 07, 2008
65.35
65.67
65.35
65.60
458,575
+0.12(+0.18%)
Jan 04, 2008
65.45
65.63
65.41
65.48
495,698
+0.17(+0.26%)
Jan 03, 2008
65.08
65.33
64.94
65.31
266,941
+0.13(+0.21%)
Jan 02, 2008
64.70
65.25
64.66
65.17
759,198
+0.46(+0.71%)
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
.