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 (%)
Oct 31, 2007
62.93
63.04
62.66
62.66
429,470
-0.42(-0.67%)
Oct 30, 2007
63.06
63.09
62.95
63.09
159,602
+0.07(+0.11%)
Oct 29, 2007
62.98
63.09
62.92
63.02
231,180
+0.05(+0.08%)
Oct 26, 2007
62.94
63.18
62.88
62.97
255,444
-0.15(-0.24%)
Oct 25, 2007
63.23
63.26
63.10
63.12
228,889
-0.05(-0.09%)
Oct 24, 2007
63.00
63.31
63.00
63.18
368,406
+0.32(+0.51%)
Oct 23, 2007
62.75
62.94
62.69
62.86
496,465
-0.01(-0.02%)
Oct 22, 2007
62.97
62.98
62.75
62.87
295,075
-0.12(-0.19%)
Oct 19, 2007
62.56
63.01
62.56
62.99
364,631
+0.54(+0.86%)
Oct 18, 2007
62.42
62.51
62.36
62.46
260,432
+0.24(+0.38%)
Oct 17, 2007
61.87
62.52
61.85
62.22
271,215
+0.38(+0.61%)
Oct 16, 2007
61.77
61.86
61.69
61.84
276,607
+0.17(+0.28%)
Oct 15, 2007
61.47
61.72
61.45
61.67
264,475
+0.06(+0.10%)
Oct 12, 2007
61.53
61.83
61.53
61.61
204,085
-0.21(-0.34%)
Oct 11, 2007
61.58
61.83
61.46
61.82
356,004
+0.03(+0.05%)
Oct 10, 2007
61.69
61.90
61.62
61.79
402,645
+0.04(+0.06%)
Oct 09, 2007
61.78
61.91
61.65
61.75
248,030
-0.19(-0.31%)
Oct 08, 2007
61.80
62.16
61.63
61.94
174,025
+0.22(+0.36%)
Oct 05, 2007
61.92
61.94
61.66
61.72
1,581,194
-0.55(-0.88%)
Oct 04, 2007
62.10
62.29
62.10
62.27
162,163
+0.11(+0.18%)
Oct 03, 2007
62.37
62.39
62.07
62.16
1,661,804
-0.04(-0.07%)
Oct 02, 2007
62.06
62.30
62.01
62.20
277,551
+0.13(+0.22%)
Oct 01, 2007
62.04
62.15
61.96
62.07
688,284
-0.16(-0.25%)
Sep 28, 2007
62.34
62.45
62.12
62.23
250,187
+0.02(+0.04%)
Sep 27, 2007
62.07
62.29
62.02
62.20
589,077
+0.20(+0.32%)
Sep 26, 2007
61.91
62.06
61.83
62.00
203,681
+0.02(+0.04%)
Sep 25, 2007
62.17
62.26
61.97
61.98
303,972
+0.01(+0.01%)
Sep 24, 2007
61.91
62.00
61.85
61.97
318,530
+0.08(+0.13%)
Sep 21, 2007
61.74
61.94
61.74
61.89
1,017,599
+0.31(+0.51%)
Sep 20, 2007
62.08
62.12
61.58
61.58
924,452
-0.70(-1.13%)
Sep 19, 2007
62.38
62.41
62.14
62.29
1,845,805
-0.22(-0.36%)
Sep 18, 2007
62.43
62.66
62.25
62.51
464,652
-0.07(-0.11%)
Sep 17, 2007
62.50
62.59
62.42
62.57
320,687
+0.04(+0.06%)
Sep 14, 2007
62.81
62.81
62.41
62.54
216,496
+0.08(+0.13%)
Sep 13, 2007
62.66
62.66
62.39
62.46
240,616
-0.37(-0.59%)
Sep 12, 2007
62.90
62.94
62.74
62.83
199,367
-0.16(-0.25%)
Sep 11, 2007
63.04
63.12
62.92
62.98
166,072
-0.13(-0.21%)
Sep 10, 2007
62.96
63.23
62.90
63.12
320,822
+0.14(+0.22%)
Sep 07, 2007
62.71
62.98
62.68
62.98
553,755
+0.67(+1.07%)
Sep 06, 2007
62.41
62.46
62.26
62.31
360,048
-0.13(-0.21%)
Sep 05, 2007
62.15
62.47
62.15
62.44
422,325
+0.39(+0.62%)
Sep 04, 2007
62.20
62.31
61.90
62.06
379,864
-0.36(-0.58%)
Aug 31, 2007
62.20
62.63
62.14
62.42
352,499
+0.01(+0.02%)
Aug 30, 2007
62.34
62.46
62.28
62.40
272,024
+0.31(+0.50%)
Aug 29, 2007
62.27
62.44
62.09
62.09
684,240
-0.24(-0.38%)
Aug 28, 2007
62.08
62.35
62.08
62.33
369,888
+0.32(+0.51%)
Aug 27, 2007
61.92
62.04
61.84
62.01
161,759
+0.17(+0.28%)
Aug 24, 2007
61.91
61.92
61.73
61.84
166,342
+0.02(+0.04%)
Aug 23, 2007
61.74
61.94
61.70
61.82
316,643
+0.02(+0.04%)
Aug 22, 2007
61.68
61.89
61.67
61.80
265,554
-0.20(-0.32%)
Aug 21, 2007
61.94
62.05
61.82
62.00
618,997
+0.27(+0.43%)
Aug 20, 2007
61.68
61.90
61.61
61.73
1,249,049
+0.13(+0.22%)
Aug 17, 2007
61.54
61.62
61.48
61.60
415,720
+0.04(+0.07%)
Aug 16, 2007
61.49
61.92
61.48
61.55
1,213,866
+0.24(+0.39%)
Aug 15, 2007
61.36
61.44
61.16
61.31
1,215,753
+0.11(+0.18%)
Aug 14, 2007
60.81
61.21
60.81
61.20
714,570
+0.22(+0.37%)
Aug 13, 2007
60.83
61.01
60.79
60.98
208,129
+0.10(+0.16%)
Aug 10, 2007
61.13
61.13
60.78
60.88
923,374
-0.09(-0.15%)
Aug 09, 2007
61.05
61.05
60.74
60.97
317,586
+0.34(+0.56%)
Aug 08, 2007
60.86
60.86
60.54
60.63
424,482
-0.42(-0.69%)
Aug 07, 2007
61.11
61.25
60.89
61.05
907,333
-0.01(-0.01%)
Aug 06, 2007
61.17
61.34
61.02
61.06
361,127
-0.23(-0.38%)
Aug 03, 2007
61.25
61.31
60.91
61.29
1,276,143
+0.38(+0.62%)
Aug 02, 2007
60.91
61.00
60.80
60.91
285,909
+0.04(+0.07%)
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
.