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 (%)
Dec 29, 2006
61.31
61.35
61.22
61.31
365,859
-0.03(-0.05%)
Dec 28, 2006
61.58
61.58
61.21
61.34
248,881
-0.14(-0.23%)
Dec 27, 2006
61.74
61.74
61.45
61.48
259,906
-0.39(-0.63%)
Dec 26, 2006
61.86
61.95
61.77
61.87
194,291
+0.09(+0.14%)
Dec 22, 2006
61.94
61.98
61.76
61.78
361,019
-0.28(-0.46%)
Dec 21, 2006
61.92
62.12
61.84
62.06
839,285
+0.22(+0.36%)
Dec 20, 2006
61.81
61.89
61.81
61.84
187,299
-0.01(-0.02%)
Dec 19, 2006
61.86
61.92
61.80
61.86
233,956
-0.01(-0.02%)
Dec 18, 2006
61.86
61.90
61.80
61.87
150,054
+0.03(+0.05%)
Dec 15, 2006
62.18
62.21
61.80
61.84
289,890
+0.04(+0.07%)
Dec 14, 2006
61.90
61.90
61.78
61.80
422,197
-0.13(-0.20%)
Dec 13, 2006
62.00
62.04
61.85
61.92
253,184
-0.32(-0.51%)
Dec 12, 2006
62.15
62.27
62.10
62.24
484,048
+0.11(+0.18%)
Dec 11, 2006
62.11
62.15
62.05
62.13
225,485
+0.19(+0.31%)
Dec 08, 2006
62.21
62.21
61.91
61.94
372,448
-0.28(-0.45%)
Dec 07, 2006
62.29
62.29
62.15
62.22
185,686
-0.02(-0.04%)
Dec 06, 2006
62.32
62.32
62.20
62.24
210,829
-0.10(-0.16%)
Dec 05, 2006
62.38
62.47
62.27
62.34
1,523,810
-0.08(-0.13%)
Dec 04, 2006
62.35
62.44
62.31
62.42
279,941
-0.01(-0.01%)
Dec 01, 2006
62.50
62.53
62.22
62.43
389,658
-0.08(-0.13%)
Nov 30, 2006
62.38
62.53
62.32
62.51
560,016
+0.33(+0.53%)
Nov 29, 2006
62.41
62.41
62.17
62.18
451,105
-0.07(-0.12%)
Nov 28, 2006
62.26
62.32
62.12
62.26
632,758
+0.11(+0.18%)
Nov 27, 2006
61.98
62.15
61.91
62.15
952,767
+0.06(+0.10%)
Nov 24, 2006
62.19
62.19
62.07
62.09
160,273
+0.07(+0.11%)
Nov 22, 2006
61.99
62.06
61.95
62.02
179,366
+0.10(+0.16%)
Nov 21, 2006
61.89
61.95
61.79
61.92
555,579
+0.09(+0.14%)
Nov 20, 2006
61.87
61.87
61.76
61.83
239,469
+0.04(+0.06%)
Nov 17, 2006
61.66
61.89
61.60
61.80
487,140
+0.22(+0.36%)
Nov 16, 2006
61.87
61.87
61.52
61.57
669,465
-0.16(-0.25%)
Nov 15, 2006
61.85
61.85
61.68
61.73
318,799
-0.17(-0.28%)
Nov 14, 2006
61.90
61.98
61.87
61.90
299,437
+0.13(+0.20%)
Nov 13, 2006
61.82
61.82
61.65
61.77
206,392
-0.03(-0.05%)
Nov 10, 2006
61.73
61.88
61.73
61.80
149,651
+0.13(+0.22%)
Nov 09, 2006
61.63
61.70
61.61
61.67
283,705
-0.01(-0.01%)
Nov 08, 2006
61.59
61.69
61.51
61.68
196,577
+0.13(+0.22%)
Nov 07, 2006
61.52
61.65
61.51
61.54
273,352
+0.21(+0.34%)
Nov 06, 2006
61.27
61.34
61.21
61.34
305,084
+0.06(+0.10%)
Nov 03, 2006
61.42
61.47
61.25
61.28
365,321
-0.47(-0.76%)
Nov 02, 2006
61.83
61.83
61.71
61.74
219,435
-0.15(-0.24%)
Nov 01, 2006
61.76
62.12
61.66
61.89
532,990
-0.04(-0.06%)
Oct 31, 2006
61.71
61.93
61.66
61.93
358,464
+0.28(+0.45%)
Oct 30, 2006
61.63
61.66
61.54
61.66
173,181
+0.03(+0.05%)
Oct 27, 2006
61.61
61.63
61.51
61.63
334,799
+0.20(+0.33%)
Oct 26, 2006
61.38
61.43
61.31
61.42
155,836
+0.21(+0.34%)
Oct 25, 2006
61.01
61.22
60.97
61.22
171,030
+0.22(+0.37%)
Oct 24, 2006
60.93
60.99
60.92
60.99
273,890
+0.08(+0.13%)
Oct 23, 2006
60.97
60.98
60.84
60.91
479,476
-0.17(-0.28%)
Oct 20, 2006
61.13
61.13
61.06
61.08
93,044
-0.01(-0.02%)
Oct 19, 2006
61.07
61.17
61.01
61.10
235,973
-0.05(-0.09%)
Oct 18, 2006
61.14
61.20
61.07
61.15
396,112
-0.01(-0.02%)
Oct 17, 2006
61.24
61.32
61.07
61.16
403,776
+0.07(+0.11%)
Oct 16, 2006
61.09
61.10
61.00
61.10
323,102
+0.10(+0.17%)
Oct 13, 2006
61.02
61.02
60.91
60.99
1,721,328
-0.10(-0.16%)
Oct 12, 2006
61.10
61.18
61.04
61.09
309,252
+0.03(+0.05%)
Oct 11, 2006
61.28
61.29
60.98
61.06
675,784
-0.07(-0.12%)
Oct 10, 2006
61.29
61.31
61.10
61.13
2,301,782
-0.45(-0.74%)
Oct 09, 2006
61.51
61.61
61.41
61.59
1,207,834
+0.16(+0.25%)
Oct 06, 2006
61.66
61.66
61.36
61.43
839,957
-0.33(-0.54%)
Oct 05, 2006
61.92
61.92
61.69
61.77
187,971
-0.24(-0.38%)
Oct 04, 2006
61.80
62.00
61.78
62.00
182,862
+0.30(+0.49%)
Oct 03, 2006
61.76
61.77
61.64
61.70
181,921
-0.01(-0.01%)
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
.