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
61.63
61.79
61.62
61.77
231,180
+0.27(+0.43%)
Apr 27, 2007
61.55
61.57
61.47
61.51
242,638
+0.00(+0.00%)
Apr 26, 2007
61.65
61.65
61.49
61.51
414,642
-0.18(-0.29%)
Apr 25, 2007
61.70
61.80
61.65
61.68
724,410
-0.04(-0.06%)
Apr 24, 2007
61.65
61.80
61.65
61.72
890,348
+0.12(+0.19%)
Apr 23, 2007
61.51
61.66
61.45
61.60
121,993
+0.13(+0.21%)
Apr 20, 2007
61.56
61.56
61.44
61.48
119,701
-0.07(-0.11%)
Apr 19, 2007
61.62
61.64
61.46
61.54
207,051
-0.01(-0.01%)
Apr 18, 2007
61.48
61.60
61.48
61.55
340,367
+0.14(+0.23%)
Apr 17, 2007
61.27
61.42
61.27
61.41
1,456,370
+0.26(+0.42%)
Apr 16, 2007
61.18
61.20
61.11
61.15
353,578
+0.07(+0.11%)
Apr 13, 2007
61.22
61.22
61.04
61.08
187,505
-0.10(-0.17%)
Apr 12, 2007
61.22
61.25
61.15
61.19
149,896
+0.06(+0.10%)
Apr 11, 2007
61.26
61.29
61.13
61.13
203,142
-0.07(-0.12%)
Apr 10, 2007
61.20
61.25
61.18
61.20
131,564
+0.13(+0.21%)
Apr 09, 2007
61.12
61.13
61.05
61.08
268,115
-0.28(-0.46%)
Apr 05, 2007
61.44
61.51
61.36
61.36
217,296
-0.16(-0.25%)
Apr 04, 2007
61.51
61.57
61.44
61.51
245,738
+0.10(+0.16%)
Apr 03, 2007
61.42
61.45
61.39
61.42
346,973
-0.05(-0.08%)
Apr 02, 2007
61.54
61.54
61.42
61.47
211,095
-0.17(-0.28%)
Mar 30, 2007
61.73
61.96
61.54
61.64
625,872
-0.07(-0.12%)
Mar 29, 2007
61.72
61.77
61.68
61.71
163,511
-0.09(-0.14%)
Mar 28, 2007
61.92
62.02
61.74
61.80
324,192
-0.01(-0.01%)
Mar 27, 2007
61.78
61.85
61.74
61.81
223,631
-0.01(-0.02%)
Mar 26, 2007
61.71
61.94
61.68
61.83
191,549
+0.05(+0.08%)
Mar 23, 2007
61.95
61.96
61.73
61.77
220,261
-0.10(-0.16%)
Mar 22, 2007
62.03
62.03
61.81
61.87
318,800
-0.21(-0.33%)
Mar 21, 2007
61.91
62.15
61.80
62.08
498,487
+0.09(+0.14%)
Mar 20, 2007
62.05
62.05
61.96
61.99
228,349
+0.09(+0.14%)
Mar 19, 2007
61.88
61.90
61.83
61.90
321,091
-0.08(-0.13%)
Mar 16, 2007
61.90
62.01
61.88
61.98
458,991
-0.01(-0.01%)
Mar 15, 2007
61.99
62.03
61.94
61.99
456,834
-0.07(-0.11%)
Mar 14, 2007
62.08
62.26
62.03
62.06
361,127
-0.08(-0.13%)
Mar 13, 2007
61.86
62.17
61.95
62.14
264,206
+0.27(+0.44%)
Mar 12, 2007
61.85
61.90
61.77
61.86
341,446
+0.17(+0.28%)
Mar 09, 2007
61.66
61.78
61.65
61.69
449,959
-0.35(-0.56%)
Mar 08, 2007
61.95
62.08
61.94
62.04
229,563
-0.01(-0.01%)
Mar 07, 2007
61.90
62.07
61.88
62.05
357,891
+0.11(+0.18%)
Mar 06, 2007
61.84
62.03
61.84
61.94
407,363
-0.08(-0.13%)
Mar 05, 2007
62.11
62.11
61.91
62.02
400,892
+0.04(+0.06%)
Mar 02, 2007
61.88
62.03
61.80
61.98
335,515
+0.18(+0.29%)
Mar 01, 2007
62.00
62.01
61.72
61.80
674,717
-0.13(-0.20%)
Feb 28, 2007
62.03
62.09
61.87
61.93
307,476
-0.22(-0.35%)
Feb 27, 2007
61.79
62.37
61.72
62.14
669,277
+0.52(+0.84%)
Feb 26, 2007
61.57
61.65
61.51
61.62
213,570
+0.19(+0.31%)
Feb 23, 2007
61.27
61.48
61.26
61.43
150,570
+0.24(+0.40%)
Feb 22, 2007
61.24
61.25
61.14
61.19
181,844
-0.16(-0.25%)
Feb 21, 2007
61.24
61.34
61.24
61.34
233,202
-0.01(-0.01%)
Feb 20, 2007
61.27
61.38
61.27
61.35
204,085
+0.07(+0.12%)
Feb 16, 2007
61.30
61.34
61.25
61.28
416,394
+0.07(+0.11%)
Feb 15, 2007
61.27
61.31
61.21
61.21
427,178
+0.10(+0.16%)
Feb 14, 2007
60.87
61.15
60.87
61.11
259,623
+0.35(+0.58%)
Feb 13, 2007
60.81
60.82
60.73
60.76
276,068
-0.05(-0.07%)
Feb 12, 2007
60.87
60.91
60.76
60.81
198,019
-0.08(-0.13%)
Feb 09, 2007
60.96
60.97
60.84
60.89
320,013
-0.19(-0.30%)
Feb 08, 2007
61.02
61.13
60.98
61.08
603,361
+0.01(+0.02%)
Feb 07, 2007
61.00
61.07
60.96
61.06
208,803
+0.13(+0.22%)
Feb 06, 2007
60.73
60.94
60.71
60.93
320,956
+0.17(+0.28%)
Feb 05, 2007
60.74
60.79
60.73
60.76
291,166
+0.07(+0.11%)
Feb 02, 2007
60.68
60.76
60.64
60.69
220,396
+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
.