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 (%)
Nov 28, 2003
62.75
62.75
62.56
62.57
163,646
-0.42(-0.66%)
Nov 26, 2003
63.06
63.17
62.91
62.98
76,565
-0.16(-0.25%)
Nov 25, 2003
63.06
63.25
63.06
63.14
237,650
+0.16(+0.25%)
Nov 24, 2003
63.12
63.15
62.69
62.98
221,609
-0.33(-0.53%)
Nov 21, 2003
63.35
63.46
63.32
63.32
320,013
-0.03(-0.05%)
Nov 20, 2003
63.29
63.29
63.06
63.35
80,340
+0.42(+0.67%)
Nov 19, 2003
63.44
63.44
62.92
62.92
705,134
-0.46(-0.73%)
Nov 18, 2003
62.96
63.38
62.96
63.38
127,115
+0.26(+0.41%)
Nov 17, 2003
63.28
63.30
63.12
63.12
152,727
+0.07(+0.12%)
Nov 14, 2003
62.73
63.06
62.73
63.05
94,359
+0.34(+0.54%)
Nov 13, 2003
62.40
62.72
62.40
62.71
181,574
+0.54(+0.87%)
Nov 12, 2003
62.05
62.17
62.05
62.17
108,108
+0.20(+0.32%)
Nov 11, 2003
61.89
62.13
61.80
61.97
36,800
+0.10(+0.16%)
Nov 10, 2003
61.94
62.04
61.77
61.87
131,833
-0.02(-0.04%)
Nov 07, 2003
61.81
61.94
61.74
61.89
152,188
-0.10(-0.17%)
Nov 06, 2003
62.13
62.14
61.97
62.00
193,706
-0.32(-0.51%)
Nov 05, 2003
62.49
62.53
62.28
62.31
233,067
-0.22(-0.36%)
Nov 04, 2003
62.49
62.53
62.43
62.54
113,999
+0.25(+0.41%)
Nov 03, 2003
62.39
62.39
62.13
62.29
167,873
-0.47(-0.76%)
Oct 31, 2003
62.65
62.79
62.65
62.76
104,604
+0.23(+0.37%)
Oct 30, 2003
62.48
62.55
62.37
62.53
390,378
-0.24(-0.38%)
Oct 29, 2003
63.07
63.09
62.77
62.77
150,166
-0.41(-0.65%)
Oct 28, 2003
62.88
63.01
62.66
63.18
234,954
+0.30(+0.47%)
Oct 27, 2003
62.92
63.06
62.78
62.88
230,910
-0.17(-0.27%)
Oct 24, 2003
62.87
63.17
62.77
63.05
184,000
+0.44(+0.70%)
Oct 23, 2003
62.83
62.87
62.49
62.61
197,750
-0.20(-0.32%)
Oct 22, 2003
62.69
62.88
62.59
62.81
225,519
+0.45(+0.73%)
Oct 21, 2003
62.43
62.43
62.32
62.36
287,661
+0.11(+0.18%)
Oct 20, 2003
62.10
62.42
62.06
62.25
122,262
+0.04(+0.07%)
Oct 17, 2003
61.95
62.17
61.89
62.20
114,309
+0.31(+0.50%)
Oct 16, 2003
62.29
62.43
61.85
61.89
118,488
-0.29(-0.47%)
Oct 15, 2003
62.18
62.24
62.06
62.18
83,575
-0.25(-0.40%)
Oct 14, 2003
62.47
62.63
62.40
62.43
160,006
-0.25(-0.40%)
Oct 13, 2003
62.83
62.83
62.57
62.69
83,710
-0.12(-0.19%)
Oct 10, 2003
62.82
62.91
62.75
62.80
98,942
+0.21(+0.33%)
Oct 09, 2003
62.43
62.58
62.41
62.60
234,146
-0.20(-0.32%)
Oct 08, 2003
62.57
62.91
62.57
62.80
156,501
+0.11(+0.18%)
Oct 07, 2003
62.97
62.97
62.66
62.69
125,363
-0.36(-0.58%)
Oct 06, 2003
62.74
63.11
62.74
63.05
121,184
+0.19(+0.29%)
Oct 03, 2003
63.18
63.18
62.83
62.86
430,683
-0.88(-1.38%)
Oct 02, 2003
63.63
63.84
63.58
63.75
220,396
-0.23(-0.36%)
Oct 01, 2003
64.00
64.08
63.93
63.98
137,629
-0.26(-0.40%)
Sep 30, 2003
64.17
64.45
63.98
64.24
607,135
+0.62(+0.97%)
Sep 29, 2003
63.71
63.85
63.59
63.62
131,429
-0.25(-0.39%)
Sep 26, 2003
63.41
63.91
63.58
63.87
378,920
+0.46(+0.72%)
Sep 25, 2003
63.43
63.51
63.32
63.41
424,347
+0.09(+0.14%)
Sep 24, 2003
62.95
63.44
62.91
63.32
347,781
+0.32(+0.51%)
Sep 23, 2003
62.76
63.03
62.71
63.00
129,811
+0.15(+0.24%)
Sep 22, 2003
62.80
62.88
62.50
62.86
336,323
-0.27(-0.43%)
Sep 19, 2003
63.12
63.19
62.97
63.13
263,128
+0.00(+0.00%)
Sep 18, 2003
63.15
63.19
62.85
63.13
178,204
-0.01(-0.01%)
Sep 17, 2003
62.89
63.21
62.80
63.14
238,729
+0.30(+0.47%)
Sep 16, 2003
62.76
62.84
62.61
62.84
87,889
+0.00(+0.00%)
Sep 15, 2003
62.66
62.92
62.50
62.84
169,442
+0.11(+0.18%)
Sep 12, 2003
62.83
63.08
62.71
62.73
196,806
+0.25(+0.40%)
Sep 11, 2003
62.52
62.54
62.35
62.48
106,760
-0.22(-0.36%)
Sep 10, 2003
62.39
62.75
62.33
62.70
184,405
+0.42(+0.68%)
Sep 09, 2003
62.14
62.31
61.94
62.28
93,415
+0.30(+0.48%)
Sep 08, 2003
62.17
62.59
61.98
61.98
301,950
-0.29(-0.46%)
Sep 05, 2003
62.03
62.31
61.85
62.27
175,238
+0.78(+1.27%)
Sep 04, 2003
61.28
61.54
61.14
61.49
195,458
+0.39(+0.64%)
Sep 03, 2003
61.02
61.13
60.97
61.10
142,347
+0.16(+0.26%)
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
.