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 30, 2005
62.82
62.86
62.60
62.64
196,672
-0.18(-0.28%)
Sep 29, 2005
62.85
62.86
62.77
62.82
156,636
-0.14(-0.22%)
Sep 28, 2005
62.79
63.00
62.75
62.96
95,707
+0.13(+0.20%)
Sep 27, 2005
62.84
62.95
62.68
62.83
125,902
+0.04(+0.06%)
Sep 26, 2005
62.77
62.87
62.73
62.80
93,415
-0.16(-0.26%)
Sep 23, 2005
62.96
63.20
62.96
62.96
136,416
-0.35(-0.55%)
Sep 22, 2005
63.30
63.34
63.22
63.31
168,094
+0.04(+0.07%)
Sep 21, 2005
63.24
63.31
63.20
63.26
136,821
+0.29(+0.46%)
Sep 20, 2005
63.00
63.05
62.80
62.98
167,150
-0.05(-0.08%)
Sep 19, 2005
62.92
63.06
62.86
63.03
274,181
+0.13(+0.20%)
Sep 16, 2005
63.06
63.09
62.86
62.90
303,028
-0.21(-0.33%)
Sep 15, 2005
63.29
63.29
63.11
63.11
4,448
-0.23(-0.36%)
Sep 14, 2005
63.49
63.52
63.30
63.34
145,583
-0.13(-0.21%)
Sep 13, 2005
63.42
63.54
63.41
63.47
162,837
+0.19(+0.30%)
Sep 12, 2005
63.34
63.35
63.17
63.28
139,651
-0.20(-0.32%)
Sep 09, 2005
63.53
63.61
63.43
63.48
107,030
+0.05(+0.08%)
Sep 08, 2005
63.52
63.54
63.39
63.43
356,678
+0.00(+0.00%)
Sep 07, 2005
63.55
63.57
63.35
63.43
168,498
-0.21(-0.33%)
Sep 06, 2005
63.82
63.83
63.58
63.64
192,493
-0.20(-0.31%)
Sep 02, 2005
63.78
63.92
63.73
63.84
96,785
+0.01(+0.02%)
Sep 01, 2005
63.72
63.95
63.69
63.82
327,292
-0.14(-0.22%)
Aug 31, 2005
63.69
63.98
63.69
63.96
391,052
+0.42(+0.65%)
Aug 30, 2005
63.38
63.64
63.32
63.55
227,675
+0.30(+0.47%)
Aug 29, 2005
63.33
63.34
63.18
63.25
197,615
+0.04(+0.07%)
Aug 26, 2005
63.35
63.38
63.14
63.21
135,473
-0.10(-0.16%)
Aug 25, 2005
63.28
63.35
63.21
63.31
272,294
+0.04(+0.06%)
Aug 24, 2005
63.32
63.34
63.17
63.27
108,513
+0.03(+0.05%)
Aug 23, 2005
63.13
63.28
63.08
63.24
121,858
+0.12(+0.19%)
Aug 22, 2005
62.99
63.17
62.88
63.12
1,708,310
+0.05(+0.08%)
Aug 19, 2005
62.95
63.10
62.93
63.07
102,447
-0.04(-0.06%)
Aug 18, 2005
62.91
63.12
62.89
63.11
334,032
+0.33(+0.53%)
Aug 17, 2005
62.91
62.96
62.72
62.77
186,562
-0.24(-0.39%)
Aug 16, 2005
62.92
63.03
62.89
63.02
289,548
+0.30(+0.47%)
Aug 15, 2005
62.83
62.83
62.72
62.72
198,424
-0.08(-0.13%)
Aug 12, 2005
62.59
62.89
62.56
62.80
176,047
+0.25(+0.40%)
Aug 11, 2005
62.37
62.57
62.29
62.55
375,550
+0.27(+0.43%)
Aug 10, 2005
62.40
62.42
62.22
62.29
123,880
-0.03(-0.05%)
Aug 09, 2005
62.17
62.31
62.10
62.31
395,365
+0.18(+0.29%)
Aug 08, 2005
62.28
62.31
62.13
62.14
197,885
-0.16(-0.26%)
Aug 05, 2005
62.37
62.37
62.25
62.30
215,813
-0.33(-0.53%)
Aug 04, 2005
62.69
62.75
62.57
62.63
241,694
-0.04(-0.07%)
Aug 03, 2005
62.62
62.72
62.59
62.68
174,699
+0.16(+0.25%)
Aug 02, 2005
62.57
62.67
62.51
62.52
455,082
-0.06(-0.09%)
Aug 01, 2005
62.66
62.66
62.46
62.58
147,874
-0.33(-0.52%)
Jul 29, 2005
63.11
63.16
62.87
62.91
277,416
-0.38(-0.60%)
Jul 28, 2005
63.06
63.31
63.06
63.29
192,628
+0.27(+0.44%)
Jul 27, 2005
62.98
63.06
62.95
63.01
87,080
-0.09(-0.14%)
Jul 26, 2005
63.07
63.13
63.06
63.10
122,397
+0.04(+0.07%)
Jul 25, 2005
63.12
63.21
63.03
63.06
169,442
-0.11(-0.18%)
Jul 22, 2005
63.06
63.21
62.98
63.17
496,195
+0.30(+0.47%)
Jul 21, 2005
63.11
63.12
62.86
62.87
686,397
-0.47(-0.74%)
Jul 20, 2005
63.23
63.41
63.00
63.34
459,800
+0.12(+0.19%)
Jul 19, 2005
63.15
63.29
63.10
63.22
211,095
+0.09(+0.14%)
Jul 18, 2005
63.21
63.27
63.08
63.13
246,278
-0.10(-0.16%)
Jul 15, 2005
63.18
63.28
63.16
63.23
429,739
+0.01(+0.02%)
Jul 14, 2005
63.34
63.35
63.17
63.22
318,126
-0.08(-0.13%)
Jul 13, 2005
63.36
63.38
63.26
63.30
145,987
-0.06(-0.09%)
Jul 12, 2005
63.43
63.49
63.35
63.36
166,746
-0.16(-0.26%)
Jul 11, 2005
63.38
63.55
63.32
63.52
230,910
-0.03(-0.05%)
Jul 08, 2005
63.84
63.84
63.46
63.55
212,713
-0.23(-0.36%)
Jul 07, 2005
63.92
63.95
63.77
63.78
282,943
+0.15(+0.23%)
Jul 06, 2005
63.60
63.66
63.52
63.64
403,993
+0.13(+0.21%)
Jul 05, 2005
63.57
63.67
63.47
63.50
191,684
-0.26(-0.41%)
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
.