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 (%)
Sep 29, 2006
61.81
61.83
61.54
61.63
349,129
-0.11(-0.18%)
Sep 28, 2006
61.75
61.77
61.64
61.74
216,757
-0.06(-0.10%)
Sep 27, 2006
61.98
61.98
61.73
61.80
315,025
+0.06(+0.10%)
Sep 26, 2006
61.91
61.91
61.74
61.74
373,124
-0.23(-0.37%)
Sep 25, 2006
61.87
62.00
61.80
61.97
385,660
+0.21(+0.34%)
Sep 22, 2006
61.66
61.77
61.65
61.77
440,793
+0.19(+0.30%)
Sep 21, 2006
61.14
61.59
61.14
61.58
154,479
+0.44(+0.72%)
Sep 20, 2006
61.27
61.27
61.10
61.14
151,244
+0.01(+0.02%)
Sep 19, 2006
61.01
61.16
60.99
61.13
173,082
+0.36(+0.60%)
Sep 18, 2006
60.73
60.79
60.63
60.76
253,287
-0.09(-0.15%)
Sep 15, 2006
60.99
61.05
60.82
60.85
149,492
-0.04(-0.06%)
Sep 14, 2006
60.91
61.02
60.84
60.89
93,820
-0.12(-0.19%)
Sep 13, 2006
61.01
61.07
60.95
61.01
153,671
+0.06(+0.10%)
Sep 12, 2006
60.73
60.95
60.70
60.95
149,627
+0.14(+0.23%)
Sep 11, 2006
60.86
60.91
60.71
60.81
265,015
-0.08(-0.13%)
Sep 08, 2006
60.89
60.98
60.87
60.89
88,832
+0.06(+0.10%)
Sep 07, 2006
60.71
60.87
60.65
60.83
182,248
+0.04(+0.07%)
Sep 06, 2006
60.67
60.79
60.62
60.79
450,768
-0.04(-0.07%)
Sep 05, 2006
60.95
60.95
60.80
60.83
383,908
-0.20(-0.33%)
Sep 01, 2006
60.94
61.06
60.87
61.03
340,772
-0.14(-0.23%)
Aug 31, 2006
61.14
61.24
61.12
61.17
230,641
+0.07(+0.11%)
Aug 30, 2006
61.03
61.13
61.02
61.11
177,665
+0.09(+0.15%)
Aug 29, 2006
60.81
61.02
60.74
61.02
334,975
+0.05(+0.09%)
Aug 28, 2006
60.94
60.97
60.89
60.96
142,887
-0.01(-0.01%)
Aug 25, 2006
60.89
61.01
60.85
60.97
130,620
+0.08(+0.13%)
Aug 24, 2006
60.94
60.96
60.88
60.89
150,031
+0.02(+0.04%)
Aug 23, 2006
60.84
60.88
60.74
60.87
323,113
-0.02(-0.04%)
Aug 22, 2006
60.85
60.95
60.83
60.89
252,209
+0.02(+0.04%)
Aug 21, 2006
60.82
60.87
60.80
60.87
112,826
+0.07(+0.12%)
Aug 18, 2006
60.71
60.81
60.66
60.79
464,113
+0.16(+0.27%)
Aug 17, 2006
60.76
60.76
60.59
60.63
404,262
-0.01(-0.02%)
Aug 16, 2006
60.63
60.69
60.58
60.65
246,008
+0.25(+0.42%)
Aug 15, 2006
60.34
60.45
60.31
60.39
198,424
+0.29(+0.48%)
Aug 14, 2006
60.15
60.17
60.09
60.10
258,410
-0.10(-0.17%)
Aug 11, 2006
60.25
60.27
60.19
60.21
258,814
-0.19(-0.32%)
Aug 10, 2006
60.40
60.40
60.23
60.40
224,710
+0.01(+0.02%)
Aug 09, 2006
60.25
60.39
60.25
60.39
149,222
-0.03(-0.05%)
Aug 08, 2006
60.40
60.50
60.33
60.42
159,332
+0.01(+0.01%)
Aug 07, 2006
60.45
60.45
60.36
60.41
232,663
-0.08(-0.13%)
Aug 04, 2006
60.50
60.51
60.40
60.49
211,769
+0.30(+0.49%)
Aug 03, 2006
60.18
60.29
60.10
60.19
150,301
+0.01(+0.02%)
Aug 02, 2006
60.13
60.24
60.05
60.18
122,936
+0.05(+0.09%)
Aug 01, 2006
60.05
60.13
59.99
60.13
131,564
-0.22(-0.37%)
Jul 31, 2006
60.28
60.35
60.22
60.35
120,914
+0.10(+0.16%)
Jul 28, 2006
60.27
60.33
60.22
60.25
120,375
+0.16(+0.27%)
Jul 27, 2006
60.17
60.17
60.02
60.09
100,020
-0.01(-0.01%)
Jul 26, 2006
59.93
60.13
59.91
60.10
212,578
+0.15(+0.25%)
Jul 25, 2006
59.92
60.04
59.87
59.95
237,920
-0.06(-0.10%)
Jul 24, 2006
60.03
60.05
59.96
60.01
486,625
+0.00(+0.00%)
Jul 21, 2006
60.13
60.13
59.93
60.01
388,626
-0.04(-0.06%)
Jul 20, 2006
59.85
60.05
59.83
60.04
401,162
+0.13(+0.21%)
Jul 19, 2006
59.42
59.93
59.42
59.92
317,182
+0.38(+0.64%)
Jul 18, 2006
59.67
59.67
59.49
59.54
245,469
-0.23(-0.38%)
Jul 17, 2006
59.76
59.81
59.67
59.77
206,781
-0.05(-0.09%)
Jul 14, 2006
59.78
59.86
59.73
59.82
535,961
+0.04(+0.07%)
Jul 13, 2006
59.66
59.79
59.61
59.78
463,439
+0.13(+0.22%)
Jul 12, 2006
59.50
59.64
59.47
59.64
154,075
+0.05(+0.09%)
Jul 11, 2006
59.61
59.70
59.58
59.59
225,384
+0.07(+0.11%)
Jul 10, 2006
59.44
59.53
59.41
59.53
179,552
+0.04(+0.07%)
Jul 07, 2006
59.44
59.54
59.36
59.48
370,158
+0.19(+0.31%)
Jul 06, 2006
59.15
59.30
59.13
59.30
178,474
+0.19(+0.31%)
Jul 05, 2006
59.22
59.22
59.04
59.11
2,308,975
-0.22(-0.36%)
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
.