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 30, 2005
61.92
61.97
61.75
61.83
62,142
-0.06(-0.10%)
Nov 29, 2005
62.20
62.20
61.85
61.89
115,388
-0.31(-0.50%)
Nov 28, 2005
62.11
62.26
62.09
62.20
213,387
+0.08(+0.13%)
Nov 25, 2005
62.04
62.12
62.01
62.12
42,326
+0.19(+0.30%)
Nov 23, 2005
62.08
62.13
61.87
61.94
238,864
-0.16(-0.26%)
Nov 22, 2005
61.93
62.13
61.88
62.10
251,670
+0.22(+0.35%)
Nov 21, 2005
61.88
61.98
61.82
61.88
370,158
+0.12(+0.19%)
Nov 18, 2005
61.77
61.88
61.73
61.77
134,799
-0.15(-0.24%)
Nov 17, 2005
61.74
62.02
61.70
61.91
134,664
+0.12(+0.19%)
Nov 16, 2005
61.57
61.82
61.57
61.80
138,169
+0.31(+0.51%)
Nov 15, 2005
61.28
61.51
61.28
61.48
261,645
+0.21(+0.34%)
Nov 14, 2005
61.45
61.48
61.17
61.28
269,193
-0.27(-0.45%)
Nov 11, 2005
61.57
61.59
61.42
61.55
97,864
+0.07(+0.12%)
Nov 10, 2005
61.28
61.49
61.24
61.48
138,438
+0.35(+0.57%)
Nov 09, 2005
61.31
61.38
61.11
61.13
167,555
-0.33(-0.53%)
Nov 08, 2005
61.35
61.49
61.35
61.45
95,977
+0.30(+0.50%)
Nov 07, 2005
61.19
61.20
61.07
61.15
178,474
+0.11(+0.18%)
Nov 04, 2005
61.12
61.20
60.94
61.04
210,556
-0.03(-0.05%)
Nov 03, 2005
61.34
61.34
61.05
61.07
271,755
-0.22(-0.35%)
Nov 02, 2005
61.31
61.45
61.24
61.28
115,657
-0.13(-0.21%)
Nov 01, 2005
61.50
61.51
61.34
61.41
193,841
-0.25(-0.41%)
Oct 31, 2005
61.62
61.77
61.61
61.66
166,207
+0.04(+0.07%)
Oct 28, 2005
61.72
61.76
61.48
61.62
1,057,230
-0.07(-0.11%)
Oct 27, 2005
61.66
61.74
61.54
61.68
331,336
+0.14(+0.23%)
Oct 26, 2005
61.62
61.65
61.48
61.54
200,446
-0.24(-0.38%)
Oct 25, 2005
62.11
62.17
61.71
61.78
256,792
-0.29(-0.47%)
Oct 24, 2005
62.28
62.29
62.00
62.07
462,765
-0.27(-0.43%)
Oct 21, 2005
62.12
62.37
62.11
62.34
124,689
+0.27(+0.44%)
Oct 20, 2005
61.94
62.08
61.88
62.06
150,301
+0.04(+0.06%)
Oct 19, 2005
62.09
62.14
61.99
62.03
91,798
+0.07(+0.12%)
Oct 18, 2005
61.93
61.97
61.87
61.95
110,130
+0.09(+0.14%)
Oct 17, 2005
61.93
62.01
61.83
61.86
206,242
-0.07(-0.12%)
Oct 14, 2005
62.07
62.08
61.76
61.94
181,035
+0.00(+0.00%)
Oct 13, 2005
61.91
61.98
61.83
61.94
408,576
-0.10(-0.16%)
Oct 12, 2005
62.26
62.26
61.99
62.03
188,044
-0.24(-0.38%)
Oct 11, 2005
62.34
62.37
62.19
62.27
142,617
-0.12(-0.19%)
Oct 10, 2005
62.54
62.57
62.31
62.39
57,828
+0.01(+0.02%)
Oct 07, 2005
62.14
62.43
62.11
62.37
80,744
+0.08(+0.13%)
Oct 06, 2005
62.35
62.40
62.26
62.29
293,727
-0.08(-0.13%)
Oct 05, 2005
62.34
62.44
62.27
62.37
161,489
+0.15(+0.24%)
Oct 04, 2005
62.31
62.36
62.20
62.23
201,929
+0.03(+0.05%)
Oct 03, 2005
62.43
62.43
62.17
62.20
186,562
-0.45(-0.71%)
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%)
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
.