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 (%)
Apr 30, 2007
61.47
61.63
61.47
61.61
231,779
+0.27(+0.43%)
Apr 27, 2007
61.39
61.41
61.31
61.35
243,267
+0.00(+0.00%)
Apr 26, 2007
61.49
61.50
61.33
61.35
415,716
-0.18(-0.29%)
Apr 25, 2007
61.54
61.64
61.50
61.52
726,288
-0.04(-0.06%)
Apr 24, 2007
61.50
61.64
61.49
61.56
892,655
+0.12(+0.19%)
Apr 23, 2007
61.35
61.50
61.30
61.44
122,309
+0.13(+0.21%)
Apr 20, 2007
61.40
61.40
61.28
61.32
120,011
-0.07(-0.11%)
Apr 19, 2007
61.47
61.48
61.30
61.38
207,588
-0.01(-0.01%)
Apr 18, 2007
61.32
61.44
61.32
61.39
341,249
+0.14(+0.23%)
Apr 17, 2007
61.11
61.27
61.11
61.25
1,460,144
+0.26(+0.42%)
Apr 16, 2007
61.02
61.04
60.95
60.99
354,494
+0.07(+0.11%)
Apr 13, 2007
61.07
61.07
60.88
60.93
187,991
-0.10(-0.17%)
Apr 12, 2007
61.07
61.10
60.99
61.03
150,285
+0.06(+0.10%)
Apr 11, 2007
61.10
61.13
60.97
60.97
203,668
-0.07(-0.12%)
Apr 10, 2007
61.04
61.10
61.02
61.04
131,904
+0.13(+0.21%)
Apr 09, 2007
60.96
60.97
60.90
60.92
268,810
-0.28(-0.46%)
Apr 05, 2007
61.28
61.35
61.20
61.20
217,859
-0.16(-0.25%)
Apr 04, 2007
61.35
61.41
61.28
61.35
246,375
+0.10(+0.16%)
Apr 03, 2007
61.26
61.30
61.23
61.26
347,872
-0.05(-0.08%)
Apr 02, 2007
61.38
61.38
61.27
61.31
211,642
-0.17(-0.28%)
Mar 30, 2007
61.57
61.80
61.38
61.48
627,494
-0.07(-0.12%)
Mar 29, 2007
61.56
61.61
61.52
61.55
163,935
-0.09(-0.14%)
Mar 28, 2007
61.76
61.86
61.58
61.64
325,032
-0.01(-0.01%)
Mar 27, 2007
61.62
61.69
61.58
61.65
224,211
-0.01(-0.02%)
Mar 26, 2007
61.55
61.78
61.52
61.67
192,046
+0.05(+0.08%)
Mar 23, 2007
61.79
61.80
61.57
61.61
220,832
-0.10(-0.16%)
Mar 22, 2007
61.87
61.87
61.65
61.71
319,626
-0.21(-0.33%)
Mar 21, 2007
61.75
61.99
61.64
61.92
499,779
+0.09(+0.14%)
Mar 20, 2007
61.89
61.89
61.80
61.83
228,941
+0.09(+0.14%)
Mar 19, 2007
61.72
61.74
61.67
61.74
321,923
-0.08(-0.13%)
Mar 16, 2007
61.74
61.85
61.72
61.82
460,180
-0.01(-0.01%)
Mar 15, 2007
61.83
61.87
61.78
61.83
458,018
-0.07(-0.11%)
Mar 14, 2007
61.92
62.10
61.87
61.89
362,062
-0.08(-0.13%)
Mar 13, 2007
61.70
62.01
61.79
61.98
264,891
+0.27(+0.44%)
Mar 12, 2007
61.70
61.74
61.61
61.70
342,331
+0.17(+0.28%)
Mar 09, 2007
61.50
61.62
61.50
61.53
451,125
-0.35(-0.56%)
Mar 08, 2007
61.79
61.92
61.78
61.88
230,157
-0.01(-0.01%)
Mar 07, 2007
61.74
61.91
61.72
61.89
358,819
+0.11(+0.18%)
Mar 06, 2007
61.68
61.87
61.68
61.78
408,418
-0.08(-0.13%)
Mar 05, 2007
61.95
61.95
61.75
61.86
401,931
+0.04(+0.06%)
Mar 02, 2007
61.72
61.87
61.64
61.82
336,384
+0.18(+0.29%)
Mar 01, 2007
61.84
61.85
61.56
61.64
676,465
-0.13(-0.20%)
Feb 28, 2007
61.87
61.93
61.71
61.77
308,273
-0.21(-0.35%)
Feb 27, 2007
61.63
62.21
61.56
61.98
671,012
+0.52(+0.84%)
Feb 26, 2007
61.41
61.49
61.35
61.47
214,123
+0.19(+0.31%)
Feb 23, 2007
61.11
61.33
61.10
61.27
150,960
+0.24(+0.40%)
Feb 22, 2007
61.08
61.09
60.98
61.03
182,315
-0.16(-0.25%)
Feb 21, 2007
61.08
61.18
61.08
61.18
233,806
-0.01(-0.01%)
Feb 20, 2007
61.11
61.22
61.11
61.19
204,614
+0.07(+0.12%)
Feb 16, 2007
61.14
61.18
61.09
61.12
417,473
+0.07(+0.11%)
Feb 15, 2007
61.11
61.16
61.05
61.05
428,285
+0.10(+0.16%)
Feb 14, 2007
60.71
60.99
60.71
60.96
260,296
+0.35(+0.58%)
Feb 13, 2007
60.65
60.67
60.57
60.61
276,784
-0.05(-0.07%)
Feb 12, 2007
60.71
60.75
60.61
60.65
198,533
-0.08(-0.13%)
Feb 09, 2007
60.81
60.81
60.68
60.73
320,842
-0.19(-0.30%)
Feb 08, 2007
60.87
60.97
60.82
60.92
604,924
+0.01(+0.02%)
Feb 07, 2007
60.84
60.91
60.81
60.90
209,345
+0.13(+0.22%)
Feb 06, 2007
60.57
60.78
60.55
60.77
321,788
+0.17(+0.28%)
Feb 05, 2007
60.59
60.63
60.57
60.60
291,920
+0.07(+0.11%)
Feb 02, 2007
60.52
60.60
60.48
60.53
220,967
+0.05(+0.09%)
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
.