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 (%)
Aug 31, 2004
63.32
63.63
63.28
63.54
172,449
+0.27(+0.43%)
Aug 30, 2004
63.16
63.29
63.11
63.26
55,951
+0.22(+0.35%)
Aug 27, 2004
63.10
63.19
63.03
63.04
84,062
-0.07(-0.12%)
Aug 26, 2004
63.00
63.12
62.90
63.12
133,391
+0.27(+0.44%)
Aug 25, 2004
62.88
63.02
62.84
62.84
120,147
+0.01(+0.01%)
Aug 24, 2004
62.71
62.84
62.67
62.83
127,445
+0.06(+0.09%)
Aug 23, 2004
62.83
62.86
62.75
62.78
98,793
-0.21(-0.34%)
Aug 20, 2004
63.06
63.14
62.98
62.99
49,599
-0.13(-0.20%)
Aug 19, 2004
62.98
63.13
62.91
63.12
83,521
+0.16(+0.25%)
Aug 18, 2004
63.26
63.30
62.92
62.96
107,848
-0.21(-0.33%)
Aug 17, 2004
62.92
63.17
62.90
63.17
89,738
+0.30(+0.47%)
Aug 16, 2004
62.92
62.92
62.74
62.87
411,256
-0.07(-0.11%)
Aug 13, 2004
63.04
63.11
62.94
62.94
105,821
+0.11(+0.18%)
Aug 12, 2004
62.67
62.86
62.60
62.83
108,253
+0.08(+0.13%)
Aug 11, 2004
62.56
62.75
62.54
62.75
236,374
+0.21(+0.34%)
Aug 10, 2004
62.87
62.92
62.52
62.53
204,885
-0.26(-0.41%)
Aug 09, 2004
62.89
62.92
62.78
62.79
129,877
-0.21(-0.33%)
Aug 06, 2004
62.93
63.04
62.79
63.00
318,545
+0.85(+1.37%)
Aug 05, 2004
62.08
62.21
62.08
62.15
175,693
+0.19(+0.30%)
Aug 04, 2004
62.00
62.15
61.94
61.96
139,338
-0.04(-0.06%)
Aug 03, 2004
61.85
62.07
61.85
62.00
226,644
+0.15(+0.24%)
Aug 02, 2004
61.98
61.98
61.80
61.85
305,841
-0.14(-0.23%)
Jul 30, 2004
61.80
62.01
61.79
61.99
87,441
+0.42(+0.69%)
Jul 29, 2004
61.48
61.58
61.45
61.57
53,518
+0.06(+0.10%)
Jul 28, 2004
61.31
61.52
61.24
61.51
112,984
+0.10(+0.16%)
Jul 27, 2004
61.84
61.84
61.39
61.41
99,739
-0.44(-0.71%)
Jul 26, 2004
61.92
61.96
61.84
61.85
88,251
-0.21(-0.35%)
Jul 23, 2004
61.93
62.08
61.93
62.07
72,980
+0.15(+0.24%)
Jul 22, 2004
61.92
62.01
61.88
61.92
73,520
+0.07(+0.12%)
Jul 21, 2004
61.82
61.87
61.67
61.84
133,526
-0.13(-0.21%)
Jul 20, 2004
62.24
62.34
61.95
61.98
150,285
-0.41(-0.65%)
Jul 19, 2004
62.32
62.41
62.31
62.38
60,411
-0.01(-0.02%)
Jul 16, 2004
62.09
62.40
62.09
62.40
305,165
+0.60(+0.97%)
Jul 15, 2004
61.83
61.86
61.75
61.80
104,875
-0.03(-0.05%)
Jul 14, 2004
61.81
61.88
61.78
61.83
340,979
-0.03(-0.05%)
Jul 13, 2004
61.85
61.87
61.72
61.86
113,795
-0.13(-0.21%)
Jul 12, 2004
61.95
62.04
61.95
61.99
246,510
+0.07(+0.12%)
Jul 09, 2004
61.89
61.95
61.82
61.92
259,890
+0.10(+0.17%)
Jul 08, 2004
61.85
61.97
61.79
61.81
252,051
+0.01(+0.01%)
Jul 07, 2004
61.78
61.90
61.75
61.81
83,116
+0.03(+0.05%)
Jul 06, 2004
61.90
61.95
61.75
61.78
144,744
-0.12(-0.19%)
Jul 02, 2004
61.95
62.04
61.75
61.89
198,533
+0.53(+0.86%)
Jul 01, 2004
61.24
61.43
61.10
61.37
156,096
-0.08(-0.13%)
Jun 30, 2004
61.16
61.50
61.13
61.45
611,141
+0.38(+0.62%)
Jun 29, 2004
60.84
61.07
60.75
61.07
140,013
+0.29(+0.47%)
Jun 28, 2004
61.01
61.04
60.78
60.78
138,932
-0.45(-0.74%)
Jun 25, 2004
61.13
61.24
61.12
61.24
82,710
+0.03(+0.05%)
Jun 24, 2004
61.23
61.33
61.16
61.21
255,160
+0.24(+0.39%)
Jun 23, 2004
60.81
60.98
60.80
60.97
201,371
+0.09(+0.15%)
Jun 22, 2004
60.93
60.94
60.86
60.88
283,000
-0.08(-0.13%)
Jun 21, 2004
60.97
61.02
60.87
60.96
59,870
+0.10(+0.16%)
Jun 18, 2004
61.00
61.03
60.86
60.87
154,880
-0.13(-0.21%)
Jun 17, 2004
60.70
60.99
60.64
60.99
123,660
+0.17(+0.28%)
Jun 16, 2004
60.73
60.87
60.68
60.82
74,466
-0.13(-0.22%)
Jun 15, 2004
60.60
61.02
60.55
60.96
572,624
+0.80(+1.33%)
Jun 14, 2004
60.30
60.34
60.12
60.16
251,241
-0.30(-0.49%)
Jun 10, 2004
60.36
60.50
60.27
60.45
211,642
+0.07(+0.11%)
Jun 09, 2004
60.40
60.47
60.24
60.39
197,316
-0.18(-0.29%)
Jun 08, 2004
60.44
60.56
60.36
60.56
847,921
-0.01(-0.02%)
Jun 07, 2004
60.44
60.59
60.35
60.58
161,637
+0.09(+0.15%)
Jun 04, 2004
60.76
60.76
60.47
60.49
212,183
-0.25(-0.41%)
Jun 03, 2004
60.66
60.79
60.60
60.74
222,995
+0.10(+0.16%)
Jun 02, 2004
60.73
60.80
60.64
60.64
190,829
-0.10(-0.17%)
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
.