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 (%)
Jan 31, 2003
85.62
85.62
85.25
85.49
44,000
+0.04(+0.05%)
Jan 30, 2003
85.00
85.51
84.94
85.45
31,700
+0.33(+0.39%)
Jan 29, 2003
85.53
85.53
85.00
85.12
83,200
-0.37(-0.43%)
Jan 28, 2003
85.44
85.50
85.12
85.49
1,596,500
+0.01(+0.01%)
Jan 27, 2003
85.63
85.69
85.40
85.48
413,800
-0.26(-0.30%)
Jan 24, 2003
85.80
86.03
85.69
85.74
209,400
+0.17(+0.20%)
Jan 23, 2003
85.43
85.71
85.43
85.57
78,300
-0.18(-0.21%)
Jan 22, 2003
85.55
85.75
85.45
85.75
120,500
+0.35(+0.41%)
Jan 21, 2003
84.93
85.40
84.93
85.40
82,600
+0.29(+0.34%)
Jan 17, 2003
85.15
85.22
85.06
85.11
60,100
+0.35(+0.41%)
Jan 16, 2003
84.66
84.80
84.32
84.76
205,700
-0.03(-0.04%)
Jan 15, 2003
84.76
85.04
84.72
84.79
239,000
+0.19(+0.22%)
Jan 14, 2003
84.60
84.69
84.54
84.60
204,500
+0.20(+0.24%)
Jan 13, 2003
84.20
84.46
84.14
84.40
219,700
+0.15(+0.18%)
Jan 10, 2003
84.56
84.61
84.02
84.25
235,800
+0.09(+0.11%)
Jan 09, 2003
84.58
84.62
84.06
84.16
98,000
-1.03(-1.21%)
Jan 08, 2003
85.17
85.30
85.12
85.19
162,600
+0.20(+0.24%)
Jan 07, 2003
84.72
85.04
84.68
84.99
101,700
+0.27(+0.32%)
Jan 06, 2003
84.80
84.80
84.51
84.72
214,500
-0.21(-0.25%)
Jan 03, 2003
84.70
84.93
84.60
84.93
518,400
+0.14(+0.17%)
Jan 02, 2003
85.60
85.74
84.74
84.79
106,700
-1.36(-1.58%)
Dec 31, 2002
86.27
86.46
86.08
86.15
194,300
-0.44(-0.51%)
Dec 30, 2002
86.44
86.76
86.41
86.59
60,700
+0.16(+0.19%)
Dec 27, 2002
86.27
86.54
86.15
86.43
149,600
+0.51(+0.59%)
Dec 26, 2002
85.80
85.92
85.73
85.92
85,200
+0.13(+0.15%)
Dec 24, 2002
85.83
85.88
85.78
85.79
37,400
+0.32(+0.37%)
Dec 23, 2002
85.37
85.53
85.22
85.47
109,300
-0.05(-0.06%)
Dec 20, 2002
85.46
85.58
85.37
85.52
79,900
+0.00(+0.00%)
Dec 19, 2002
85.21
85.60
85.09
85.52
187,800
+0.44(+0.52%)
Dec 18, 2002
84.88
85.08
84.84
85.08
106,600
+0.52(+0.61%)
Dec 17, 2002
84.65
84.65
84.39
84.56
73,700
+0.20(+0.24%)
Dec 16, 2002
84.79
84.80
84.33
84.36
37,600
-0.35(-0.41%)
Dec 13, 2002
84.98
84.98
84.57
84.71
32,400
-0.31(-0.36%)
Dec 12, 2002
84.90
85.13
84.82
85.02
69,800
+0.07(+0.08%)
Dec 11, 2002
84.96
85.14
84.79
84.95
287,200
+0.28(+0.33%)
Dec 10, 2002
84.70
84.79
84.54
84.67
154,600
-0.07(-0.08%)
Dec 09, 2002
84.50
84.79
84.41
84.74
143,900
+0.32(+0.38%)
Dec 06, 2002
84.82
84.82
84.15
84.42
194,800
+0.34(+0.40%)
Dec 05, 2002
83.64
84.22
83.64
84.08
194,900
+0.23(+0.27%)
Dec 04, 2002
83.94
83.98
83.74
83.85
135,600
+0.29(+0.35%)
Dec 03, 2002
83.82
83.82
83.40
83.56
38,200
-0.01(-0.01%)
Dec 02, 2002
83.00
83.65
82.99
83.57
78,000
-0.55(-0.65%)
Nov 29, 2002
83.97
84.16
83.89
84.12
15,000
+0.12(+0.14%)
Nov 27, 2002
84.57
84.61
83.75
84.00
324,900
-0.97(-1.14%)
Nov 26, 2002
84.54
84.98
84.46
84.97
103,800
+0.76(+0.90%)
Nov 25, 2002
84.50
84.51
84.20
84.21
49,700
-0.13(-0.15%)
Nov 22, 2002
84.55
84.56
84.26
84.34
144,800
-0.10(-0.12%)
Nov 21, 2002
84.57
84.65
84.24
84.44
95,000
-0.49(-0.58%)
Nov 20, 2002
85.59
85.60
84.81
84.93
251,800
-0.47(-0.55%)
Nov 19, 2002
85.62
85.67
85.32
85.40
11,000
+0.07(+0.08%)
Nov 18, 2002
85.13
85.44
85.05
85.33
35,300
+0.08(+0.09%)
Nov 15, 2002
84.90
85.25
84.70
85.25
40,900
+0.06(+0.07%)
Nov 14, 2002
85.66
85.71
85.19
85.19
71,800
-1.08(-1.25%)
Nov 13, 2002
86.13
86.37
86.10
86.27
330,200
+0.10(+0.12%)
Nov 12, 2002
86.46
86.49
86.12
86.17
48,200
-0.27(-0.31%)
Nov 11, 2002
86.10
86.44
86.10
86.44
52,100
+0.22(+0.26%)
Nov 08, 2002
86.09
86.22
85.99
86.22
27,300
+0.21(+0.24%)
Nov 07, 2002
85.68
86.07
85.55
86.01
68,000
+0.83(+0.97%)
Nov 06, 2002
84.66
85.65
84.66
85.18
135,100
+0.28(+0.33%)
Nov 05, 2002
85.00
85.00
84.75
84.90
426,300
-0.23(-0.27%)
Nov 04, 2002
84.95
85.13
84.81
85.13
85,000
-0.27(-0.32%)
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
.