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 29, 2004
63.95
64.15
63.87
64.15
459,800
+0.19(+0.29%)
Oct 28, 2004
63.75
64.04
63.69
63.96
66,725
+0.10(+0.15%)
Oct 27, 2004
64.33
64.39
63.81
63.87
170,925
-0.39(-0.61%)
Oct 26, 2004
64.36
64.40
64.23
64.26
50,414
-0.11(-0.17%)
Oct 25, 2004
64.39
64.44
64.31
64.37
232,258
+0.07(+0.12%)
Oct 22, 2004
64.12
64.30
64.04
64.30
86,406
+0.18(+0.28%)
Oct 21, 2004
64.14
64.36
64.12
64.12
211,095
-0.09(-0.14%)
Oct 20, 2004
64.13
64.21
64.04
64.21
149,222
+0.29(+0.45%)
Oct 19, 2004
63.71
63.98
63.69
63.92
88,023
-0.02(-0.03%)
Oct 18, 2004
63.91
63.95
63.75
63.94
280,112
+0.10(+0.15%)
Oct 15, 2004
63.95
64.00
63.64
63.84
262,993
-0.22(-0.34%)
Oct 14, 2004
63.85
64.10
63.79
64.06
109,591
+0.22(+0.35%)
Oct 13, 2004
63.55
63.84
63.51
63.84
176,047
+0.23(+0.36%)
Oct 12, 2004
63.69
63.71
63.60
63.61
192,358
+0.00(+0.00%)
Oct 11, 2004
63.47
63.61
63.46
63.61
65,782
+0.10(+0.16%)
Oct 08, 2004
63.49
63.56
63.42
63.50
166,342
+0.53(+0.85%)
Oct 07, 2004
63.06
63.10
62.93
62.97
175,912
-0.11(-0.18%)
Oct 06, 2004
63.26
63.26
63.03
63.08
184,809
-0.21(-0.33%)
Oct 05, 2004
63.29
63.35
63.21
63.29
296,558
+0.00(+0.00%)
Oct 04, 2004
63.06
63.32
63.06
63.29
374,876
+0.02(+0.04%)
Oct 01, 2004
63.32
63.35
63.15
63.26
364,227
-0.45(-0.70%)
Sep 30, 2004
63.58
63.72
63.44
63.71
235,898
-0.07(-0.10%)
Sep 29, 2004
63.92
63.93
63.76
63.78
304,780
-0.40(-0.62%)
Sep 28, 2004
64.24
64.31
64.07
64.18
273,372
-0.07(-0.10%)
Sep 27, 2004
64.19
64.27
64.12
64.24
271,215
+0.18(+0.28%)
Sep 24, 2004
64.01
64.07
63.88
64.07
125,498
-0.01(-0.01%)
Sep 23, 2004
64.33
64.36
64.04
64.07
332,549
-0.22(-0.35%)
Sep 22, 2004
63.98
64.33
63.96
64.30
126,172
+0.26(+0.41%)
Sep 21, 2004
63.92
64.10
63.77
64.04
110,130
+0.04(+0.07%)
Sep 20, 2004
63.81
64.01
63.81
63.99
244,256
+0.36(+0.57%)
Sep 17, 2004
63.80
63.90
63.63
63.63
191,549
-0.22(-0.35%)
Sep 16, 2004
63.54
63.93
63.54
63.85
336,323
+0.35(+0.55%)
Sep 15, 2004
63.54
63.56
63.43
63.50
90,180
-0.07(-0.10%)
Sep 14, 2004
63.52
63.64
63.41
63.57
161,085
+0.01(+0.02%)
Sep 13, 2004
63.44
63.57
63.38
63.55
121,723
+0.16(+0.25%)
Sep 10, 2004
63.49
63.54
63.38
63.40
202,603
+0.13(+0.20%)
Sep 09, 2004
63.42
63.55
63.24
63.27
141,943
-0.11(-0.18%)
Sep 08, 2004
62.91
63.41
62.86
63.38
192,358
+0.36(+0.58%)
Sep 07, 2004
62.93
63.03
62.86
63.02
71,847
+0.04(+0.06%)
Sep 03, 2004
62.98
63.03
62.80
62.98
285,504
-0.17(-0.27%)
Sep 02, 2004
63.49
63.49
63.15
63.15
144,369
-0.34(-0.54%)
Sep 01, 2004
63.58
63.61
63.32
63.49
282,404
-0.21(-0.33%)
Aug 31, 2004
63.49
63.79
63.44
63.70
172,003
+0.27(+0.43%)
Aug 30, 2004
63.32
63.46
63.27
63.43
55,806
+0.22(+0.35%)
Aug 27, 2004
63.26
63.35
63.19
63.21
83,845
-0.07(-0.12%)
Aug 26, 2004
63.16
63.28
63.06
63.28
133,046
+0.27(+0.44%)
Aug 25, 2004
63.04
63.18
63.00
63.00
119,836
+0.01(+0.01%)
Aug 24, 2004
62.87
63.00
62.83
63.00
127,115
+0.06(+0.09%)
Aug 23, 2004
63.00
63.03
62.92
62.94
98,538
-0.22(-0.34%)
Aug 20, 2004
63.23
63.30
63.15
63.15
49,471
-0.13(-0.20%)
Aug 19, 2004
63.14
63.29
63.07
63.28
83,305
+0.16(+0.25%)
Aug 18, 2004
63.43
63.46
63.09
63.12
107,569
-0.21(-0.33%)
Aug 17, 2004
63.09
63.33
63.06
63.33
89,506
+0.30(+0.47%)
Aug 16, 2004
63.08
63.09
62.90
63.03
410,193
-0.07(-0.11%)
Aug 13, 2004
63.21
63.27
63.10
63.10
105,547
+0.11(+0.18%)
Aug 12, 2004
62.83
63.03
62.76
62.99
107,974
+0.08(+0.13%)
Aug 11, 2004
62.72
62.91
62.70
62.91
235,763
+0.22(+0.34%)
Aug 10, 2004
63.03
63.09
62.68
62.69
204,355
-0.26(-0.41%)
Aug 09, 2004
63.06
63.09
62.95
62.95
129,542
-0.21(-0.33%)
Aug 06, 2004
63.09
63.21
62.95
63.16
317,721
+0.85(+1.37%)
Aug 05, 2004
62.24
62.37
62.24
62.31
175,238
+0.19(+0.30%)
Aug 04, 2004
62.16
62.31
62.10
62.12
138,977
-0.04(-0.06%)
Aug 03, 2004
62.01
62.23
62.01
62.16
226,058
+0.15(+0.24%)
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
.