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 (%)
Jul 31, 2008
65.36
65.53
65.31
65.53
370,611
+0.52(+0.80%)
Jul 30, 2008
64.74
65.13
64.65
65.02
370,513
+0.13(+0.19%)
Jul 29, 2008
64.89
65.00
64.76
64.89
256,098
-0.19(-0.29%)
Jul 28, 2008
64.92
65.20
64.90
65.07
489,276
+0.37(+0.57%)
Jul 25, 2008
64.92
65.02
64.61
64.70
400,128
-0.38(-0.58%)
Jul 24, 2008
64.61
65.12
64.59
65.08
372,359
+0.56(+0.86%)
Jul 23, 2008
64.50
64.58
64.31
64.53
741,271
-0.10(-0.16%)
Jul 22, 2008
64.79
64.82
64.55
64.63
354,439
-0.22(-0.34%)
Jul 21, 2008
64.67
64.85
64.58
64.85
356,592
+0.15(+0.23%)
Jul 18, 2008
64.95
65.08
64.65
64.70
492,688
-0.22(-0.34%)
Jul 17, 2008
65.21
65.35
64.81
64.93
359,105
-0.31(-0.48%)
Jul 16, 2008
65.62
65.65
65.24
65.24
417,192
-0.60(-0.91%)
Jul 15, 2008
65.74
66.10
65.68
65.84
682,377
+0.24(+0.36%)
Jul 14, 2008
65.29
65.76
65.28
65.60
399,415
+0.35(+0.53%)
Jul 11, 2008
65.87
65.94
65.17
65.25
509,491
-0.62(-0.93%)
Jul 10, 2008
65.88
65.98
65.59
65.87
392,283
+0.02(+0.03%)
Jul 09, 2008
65.54
65.90
65.47
65.85
415,410
+0.31(+0.48%)
Jul 08, 2008
65.42
65.63
65.39
65.53
278,110
+0.16(+0.25%)
Jul 07, 2008
65.11
65.62
64.94
65.37
684,533
+0.30(+0.47%)
Jul 04, 2008
64.96
65.19
64.87
65.07
352,853
+0.00(+0.00%)
Jul 03, 2008
64.96
65.19
64.87
65.07
352,853
+0.02(+0.03%)
Jul 02, 2008
64.95
65.13
64.90
65.04
633,176
+0.16(+0.24%)
Jul 01, 2008
65.29
65.36
64.89
64.89
478,892
-0.39(-0.60%)
Jun 30, 2008
65.16
65.31
65.08
65.28
324,081
+0.04(+0.07%)
Jun 27, 2008
65.00
65.32
64.93
65.24
233,160
+0.32(+0.49%)
Jun 26, 2008
64.56
64.99
64.56
64.92
431,945
+0.36(+0.56%)
Jun 25, 2008
64.55
64.60
64.21
64.56
342,615
-0.01(-0.01%)
Jun 24, 2008
64.39
64.65
64.36
64.56
368,478
+0.34(+0.53%)
Jun 23, 2008
64.33
64.43
64.14
64.22
636,242
-0.03(-0.05%)
Jun 20, 2008
64.31
64.42
64.15
64.25
429,041
+0.30(+0.46%)
Jun 19, 2008
64.18
64.25
63.94
63.96
206,085
-0.37(-0.57%)
Jun 18, 2008
64.09
64.37
64.06
64.33
399,238
+0.35(+0.54%)
Jun 17, 2008
63.88
64.04
63.75
63.98
359,268
+0.22(+0.34%)
Jun 16, 2008
63.90
63.92
63.65
63.76
243,340
+0.01(+0.01%)
Jun 13, 2008
63.90
64.12
63.69
63.75
780,830
-0.15(-0.23%)
Jun 12, 2008
64.18
64.18
63.80
63.90
737,019
-0.56(-0.87%)
Jun 11, 2008
64.53
64.79
64.33
64.47
333,041
+0.07(+0.10%)
Jun 10, 2008
64.48
64.70
64.30
64.40
298,078
-0.39(-0.60%)
Jun 09, 2008
64.93
65.08
64.69
64.79
388,142
-0.47(-0.72%)
Jun 06, 2008
65.06
65.32
64.93
65.25
336,896
+0.56(+0.87%)
Jun 05, 2008
64.84
64.87
64.63
64.69
1,454,897
-0.34(-0.52%)
Jun 04, 2008
65.42
65.43
64.96
65.03
623,295
-0.24(-0.36%)
Jun 03, 2008
64.81
65.41
64.67
65.27
756,854
+0.34(+0.53%)
Jun 02, 2008
64.91
65.03
63.94
64.93
323,830
+0.16(+0.24%)
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%)
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
.