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, 2006
83.29
83.39
83.11
83.32
255,700
+0.12(+0.14%)
Jan 30, 2006
83.28
83.32
83.13
83.20
125,400
-0.18(-0.22%)
Jan 27, 2006
83.52
83.52
83.15
83.38
114,600
+0.06(+0.07%)
Jan 26, 2006
83.38
83.42
83.20
83.32
77,100
-0.18(-0.22%)
Jan 25, 2006
83.87
83.87
83.47
83.50
95,500
-0.52(-0.62%)
Jan 24, 2006
84.02
84.11
83.91
84.02
66,200
-0.14(-0.17%)
Jan 23, 2006
83.93
84.22
83.89
84.16
79,100
-0.02(-0.02%)
Jan 20, 2006
84.15
84.18
83.97
84.18
98,000
+0.14(+0.17%)
Jan 19, 2006
84.04
84.17
83.95
84.04
108,600
-0.21(-0.25%)
Jan 18, 2006
84.32
84.34
84.11
84.25
126,000
+0.03(+0.04%)
Jan 17, 2006
84.06
84.27
84.02
84.22
166,600
+0.10(+0.12%)
Jan 13, 2006
83.90
84.16
83.82
84.12
96,200
+0.37(+0.44%)
Jan 12, 2006
83.63
83.79
83.53
83.75
97,700
+0.30(+0.36%)
Jan 11, 2006
83.78
83.78
83.43
83.45
384,300
-0.21(-0.25%)
Jan 10, 2006
83.82
83.88
83.61
83.66
140,500
-0.34(-0.40%)
Jan 09, 2006
83.92
84.00
83.81
84.00
78,600
+0.04(+0.05%)
Jan 06, 2006
84.02
84.05
83.86
83.96
179,100
-0.11(-0.13%)
Jan 05, 2006
84.04
84.11
83.93
84.07
159,700
+0.02(+0.02%)
Jan 04, 2006
83.91
84.12
83.81
84.05
112,300
+0.15(+0.18%)
Jan 03, 2006
83.69
84.03
83.62
83.90
299,500
-0.01(-0.01%)
Dec 30, 2005
84.03
84.09
83.75
83.91
166,900
+0.03(+0.04%)
Dec 29, 2005
83.92
83.93
83.68
83.88
159,100
+0.10(+0.12%)
Dec 28, 2005
83.96
84.03
83.75
83.78
557,900
-0.55(-0.65%)
Dec 27, 2005
83.93
84.33
83.91
84.33
178,300
+0.40(+0.48%)
Dec 23, 2005
83.69
84.12
83.61
83.93
84,100
+0.20(+0.24%)
Dec 22, 2005
83.52
83.77
83.52
83.73
124,500
+0.33(+0.40%)
Dec 21, 2005
83.41
83.46
83.35
83.40
143,700
-0.11(-0.13%)
Dec 20, 2005
83.51
83.57
83.40
83.51
103,600
-0.14(-0.17%)
Dec 19, 2005
83.50
83.70
83.44
83.65
143,600
+0.05(+0.06%)
Dec 16, 2005
83.70
83.72
83.48
83.60
420,400
+0.15(+0.18%)
Dec 15, 2005
83.43
83.47
83.18
83.45
116,500
-0.11(-0.13%)
Dec 14, 2005
83.37
83.60
83.29
83.56
82,300
+0.52(+0.63%)
Dec 13, 2005
83.05
83.10
82.90
83.04
210,700
+0.20(+0.24%)
Dec 12, 2005
83.10
83.10
82.80
82.84
592,500
-0.19(-0.23%)
Dec 09, 2005
83.17
83.24
82.94
83.03
66,100
-0.37(-0.44%)
Dec 08, 2005
83.15
83.43
83.10
83.40
70,600
+0.36(+0.43%)
Dec 07, 2005
83.10
83.14
82.92
83.04
73,000
-0.05(-0.06%)
Dec 06, 2005
82.81
83.17
82.81
83.09
1,021,700
+0.39(+0.47%)
Dec 05, 2005
82.84
82.84
82.60
82.70
305,700
-0.25(-0.30%)
Dec 02, 2005
82.89
82.97
82.80
82.95
343,200
+0.07(+0.08%)
Dec 01, 2005
83.10
83.24
82.75
82.88
321,100
-0.47(-0.56%)
Nov 30, 2005
83.47
83.54
83.24
83.35
46,100
-0.08(-0.10%)
Nov 29, 2005
83.84
83.84
83.38
83.43
85,600
-0.42(-0.50%)
Nov 28, 2005
83.72
83.93
83.70
83.85
158,300
+0.11(+0.13%)
Nov 25, 2005
83.63
83.74
83.59
83.74
31,400
+0.25(+0.30%)
Nov 23, 2005
83.68
83.75
83.40
83.49
177,200
-0.22(-0.26%)
Nov 22, 2005
83.48
83.75
83.41
83.71
186,700
+0.29(+0.35%)
Nov 21, 2005
83.42
83.55
83.33
83.42
274,600
+0.16(+0.19%)
Nov 18, 2005
83.26
83.41
83.21
83.26
100,000
-0.20(-0.24%)
Nov 17, 2005
83.23
83.60
83.17
83.46
99,900
+0.16(+0.19%)
Nov 16, 2005
83.00
83.33
83.00
83.30
102,500
+0.42(+0.51%)
Nov 15, 2005
82.60
82.91
82.60
82.88
194,100
+0.28(+0.34%)
Nov 14, 2005
82.83
82.87
82.46
82.60
199,700
-0.37(-0.45%)
Nov 11, 2005
83.00
83.02
82.80
82.97
72,600
+0.10(+0.12%)
Nov 10, 2005
82.60
82.89
82.55
82.87
102,700
+0.47(+0.57%)
Nov 09, 2005
82.65
82.74
82.38
82.40
124,300
-0.44(-0.53%)
Nov 08, 2005
82.70
82.89
82.70
82.84
71,200
+0.41(+0.50%)
Nov 07, 2005
82.48
82.50
82.32
82.43
132,400
+0.15(+0.18%)
Nov 04, 2005
82.39
82.50
82.15
82.28
156,200
-0.04(-0.05%)
Nov 03, 2005
82.69
82.69
82.30
82.32
201,600
-0.29(-0.35%)
Nov 02, 2005
82.65
82.84
82.55
82.61
85,800
-0.17(-0.21%)
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
.