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 (%)
May 30, 2008
64.80
64.90
64.72
64.77
3,826,011
+0.22(+0.33%)
May 29, 2008
64.71
64.71
64.36
64.56
522,404
-0.30(-0.47%)
May 28, 2008
65.10
65.15
64.84
64.86
266,677
-0.49(-0.75%)
May 27, 2008
65.35
65.52
65.25
65.35
348,872
-0.32(-0.49%)
May 26, 2008
65.51
65.76
65.50
65.67
0
+0.00(+0.00%)
May 23, 2008
65.51
65.76
65.50
65.67
556,901
+0.29(+0.44%)
May 22, 2008
65.56
65.56
65.17
65.38
301,549
-0.43(-0.65%)
May 21, 2008
65.73
65.98
65.70
65.81
246,776
-0.16(-0.24%)
May 20, 2008
65.91
65.99
65.76
65.96
310,509
+0.20(+0.30%)
May 19, 2008
65.69
65.78
65.45
65.76
220,478
+0.15(+0.23%)
May 16, 2008
65.58
65.95
65.56
65.62
428,742
-0.11(-0.17%)
May 15, 2008
65.30
65.76
65.30
65.73
362,613
+0.36(+0.56%)
May 14, 2008
65.56
65.56
65.12
65.36
235,025
-0.02(-0.03%)
May 13, 2008
65.55
65.70
65.34
65.39
618,445
-0.55(-0.83%)
May 12, 2008
65.99
66.19
65.90
65.94
151,223
-0.11(-0.17%)
May 09, 2008
66.14
66.18
65.94
66.05
283,749
+0.07(+0.11%)
May 08, 2008
65.68
65.97
65.64
65.97
600,578
+0.42(+0.65%)
May 07, 2008
65.22
65.58
65.14
65.55
487,028
+0.26(+0.40%)
May 06, 2008
65.63
65.71
65.23
65.29
751,243
-0.21(-0.32%)
May 05, 2008
65.55
65.59
65.28
65.50
214,038
+0.10(+0.15%)
May 02, 2008
65.50
65.65
65.34
65.40
460,591
-0.53(-0.81%)
May 01, 2008
66.25
66.30
65.80
65.94
453,752
-0.22(-0.33%)
Apr 30, 2008
65.92
66.22
65.71
66.15
227,342
+0.21(+0.32%)
Apr 29, 2008
65.95
66.11
65.85
65.94
194,492
+0.12(+0.18%)
Apr 28, 2008
65.65
65.88
65.62
65.82
226,159
+0.12(+0.18%)
Apr 25, 2008
65.66
65.84
65.49
65.71
284,864
-0.09(-0.14%)
Apr 24, 2008
65.87
66.04
65.68
65.79
413,205
-0.43(-0.65%)
Apr 23, 2008
66.34
66.40
66.12
66.23
249,174
-0.15(-0.23%)
Apr 22, 2008
66.28
66.52
66.21
66.38
576,696
+0.05(+0.08%)
Apr 21, 2008
66.22
66.41
66.14
66.33
409,208
+0.01(+0.01%)
Apr 18, 2008
65.97
66.37
65.76
66.32
3,079,891
-0.07(-0.10%)
Apr 17, 2008
66.52
66.60
66.16
66.39
1,098,563
-0.16(-0.23%)
Apr 16, 2008
66.95
67.03
66.37
66.54
1,504,805
-0.45(-0.68%)
Apr 15, 2008
67.09
67.21
66.91
67.00
368,914
-0.30(-0.45%)
Apr 14, 2008
67.46
67.57
67.26
67.30
331,517
-0.17(-0.25%)
Apr 11, 2008
67.47
67.57
67.38
67.47
965,597
+0.29(+0.43%)
Apr 10, 2008
67.45
67.53
67.04
67.18
269,068
-0.27(-0.40%)
Apr 09, 2008
67.17
67.57
67.09
67.45
1,025,726
+0.40(+0.60%)
Apr 08, 2008
67.23
67.25
66.98
67.05
633,339
+0.01(+0.01%)
Apr 07, 2008
67.11
67.24
66.81
67.04
445,334
-0.45(-0.66%)
Apr 04, 2008
67.32
67.51
67.31
67.49
568,483
+0.52(+0.77%)
Apr 03, 2008
67.21
67.21
66.87
66.97
755,021
-0.00(-0.01%)
Apr 02, 2008
67.00
67.21
66.83
66.97
990,348
-0.22(-0.33%)
Apr 01, 2008
67.91
67.91
67.04
67.20
1,060,343
-0.82(-1.21%)
Mar 31, 2008
68.19
68.23
67.97
68.02
580,930
+0.12(+0.17%)
Mar 28, 2008
67.72
67.98
67.57
67.90
177,596
+0.27(+0.39%)
Mar 27, 2008
67.65
67.89
67.49
67.63
465,109
-0.09(-0.13%)
Mar 26, 2008
67.85
67.95
67.63
67.72
829,494
+0.05(+0.08%)
Mar 25, 2008
67.65
67.79
67.54
67.67
423,994
+0.24(+0.35%)
Mar 24, 2008
67.96
67.96
67.43
67.43
1,210,790
-1.21(-1.76%)
Mar 21, 2008
68.60
68.67
68.31
68.64
844,158
+0.00(+0.00%)
Mar 20, 2008
68.60
68.67
68.31
68.64
844,158
+0.15(+0.22%)
Mar 19, 2008
67.84
68.55
67.82
68.49
1,847,250
+0.59(+0.86%)
Mar 18, 2008
68.29
68.29
67.82
67.91
449,363
-0.47(-0.68%)
Mar 17, 2008
68.00
68.69
68.00
68.38
767,041
+0.34(+0.50%)
Mar 14, 2008
67.63
68.17
67.63
68.03
406,608
+0.70(+1.04%)
Mar 13, 2008
67.86
67.90
67.15
67.34
844,305
-0.36(-0.53%)
Mar 12, 2008
67.08
67.73
66.98
67.69
390,581
+0.77(+1.16%)
Mar 11, 2008
67.12
67.14
66.78
66.92
472,872
-0.74(-1.09%)
Mar 10, 2008
67.30
67.76
67.23
67.66
269,904
+0.48(+0.72%)
Mar 07, 2008
67.34
67.40
66.85
67.17
557,940
+0.23(+0.34%)
Mar 06, 2008
66.66
67.03
66.63
66.94
394,309
+0.53(+0.80%)
Mar 05, 2008
66.85
66.86
66.34
66.41
482,877
-0.29(-0.43%)
Mar 04, 2008
67.03
67.25
66.63
66.70
411,874
-0.25(-0.38%)
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
.