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 31, 2004
84.98
85.17
84.95
85.00
151,300
-0.12(-0.14%)
Dec 30, 2004
84.91
85.18
84.82
85.12
135,000
+0.32(+0.38%)
Dec 29, 2004
85.05
85.05
84.74
84.80
127,800
-0.17(-0.20%)
Dec 28, 2004
84.94
85.01
84.67
84.97
366,800
-0.01(-0.01%)
Dec 27, 2004
85.10
85.16
84.83
84.98
165,200
-0.36(-0.42%)
Dec 23, 2004
85.41
85.44
85.30
85.34
66,400
-0.11(-0.13%)
Dec 22, 2004
85.58
85.58
85.31
85.45
465,100
-0.09(-0.11%)
Dec 21, 2004
85.43
85.57
85.31
85.54
168,400
+0.12(+0.14%)
Dec 20, 2004
85.52
85.52
85.33
85.42
62,900
+0.10(+0.12%)
Dec 17, 2004
85.25
85.50
85.20
85.32
163,600
-0.11(-0.13%)
Dec 16, 2004
85.92
85.92
85.43
85.43
478,500
-0.66(-0.77%)
Dec 15, 2004
85.95
86.09
85.88
86.09
95,000
+0.31(+0.36%)
Dec 14, 2004
85.50
85.81
85.41
85.78
190,900
+0.15(+0.18%)
Dec 13, 2004
85.50
85.78
85.47
85.63
141,800
+0.06(+0.07%)
Dec 10, 2004
85.58
85.70
85.48
85.57
191,900
+0.13(+0.15%)
Dec 09, 2004
85.58
85.79
85.37
85.44
169,400
-0.20(-0.23%)
Dec 08, 2004
85.20
85.66
85.20
85.64
158,500
+0.63(+0.74%)
Dec 07, 2004
84.95
85.06
84.85
85.01
1,053,000
-0.01(-0.01%)
Dec 06, 2004
84.98
85.11
84.88
85.02
325,500
+0.16(+0.19%)
Dec 03, 2004
84.83
85.08
84.75
84.86
224,100
+0.84(+1.00%)
Dec 02, 2004
84.04
84.17
83.88
84.02
886,300
-0.19(-0.23%)
Dec 01, 2004
84.46
84.46
84.10
84.21
257,600
-0.29(-0.34%)
Nov 30, 2004
84.47
84.62
84.40
84.50
182,100
-0.08(-0.09%)
Nov 29, 2004
84.74
84.78
84.51
84.58
455,700
-0.51(-0.60%)
Nov 26, 2004
85.05
85.13
85.02
85.09
62,600
-0.31(-0.36%)
Nov 24, 2004
85.34
85.40
85.25
85.40
51,900
+0.12(+0.14%)
Nov 23, 2004
85.27
85.59
85.21
85.28
183,600
-0.08(-0.09%)
Nov 22, 2004
85.25
85.43
85.24
85.36
168,100
+0.06(+0.07%)
Nov 19, 2004
85.70
85.75
85.16
85.30
2,162,100
-0.47(-0.55%)
Nov 18, 2004
85.58
85.82
85.57
85.77
110,100
+0.07(+0.08%)
Nov 17, 2004
85.25
85.74
85.22
85.70
199,600
+0.45(+0.53%)
Nov 16, 2004
85.22
85.27
85.15
85.25
125,900
-0.09(-0.11%)
Nov 15, 2004
85.30
85.40
85.19
85.34
144,700
+0.04(+0.05%)
Nov 12, 2004
85.16
85.42
85.06
85.30
154,700
+0.32(+0.38%)
Nov 11, 2004
85.20
85.20
84.98
84.98
94,500
-0.02(-0.02%)
Nov 10, 2004
85.08
85.19
84.80
85.00
118,700
-0.17(-0.20%)
Nov 09, 2004
85.16
85.26
85.10
85.17
95,000
+0.02(+0.02%)
Nov 08, 2004
85.17
85.20
85.03
85.15
300,600
-0.12(-0.14%)
Nov 05, 2004
85.31
85.37
85.08
85.27
886,400
-0.64(-0.74%)
Nov 04, 2004
86.10
86.17
85.87
85.91
435,100
-0.05(-0.06%)
Nov 03, 2004
85.52
86.00
85.45
85.96
139,800
-0.03(-0.03%)
Nov 02, 2004
85.81
86.00
85.71
85.99
191,300
+0.21(+0.24%)
Nov 01, 2004
86.06
86.15
85.74
85.78
128,800
-0.69(-0.80%)
Oct 29, 2004
86.21
86.47
86.10
86.47
341,100
+0.25(+0.29%)
Oct 28, 2004
85.94
86.32
85.86
86.22
49,500
+0.13(+0.15%)
Oct 27, 2004
86.72
86.80
86.01
86.09
126,800
-0.53(-0.61%)
Oct 26, 2004
86.75
86.81
86.58
86.62
37,400
-0.15(-0.17%)
Oct 25, 2004
86.80
86.87
86.69
86.77
172,300
+0.10(+0.12%)
Oct 22, 2004
86.43
86.67
86.32
86.67
64,100
+0.24(+0.28%)
Oct 21, 2004
86.46
86.75
86.43
86.43
156,600
-0.12(-0.14%)
Oct 20, 2004
86.45
86.56
86.33
86.55
110,700
+0.39(+0.45%)
Oct 19, 2004
85.88
86.25
85.85
86.16
65,300
-0.03(-0.03%)
Oct 18, 2004
86.15
86.21
85.94
86.19
207,800
+0.13(+0.15%)
Oct 15, 2004
86.21
86.27
85.79
86.06
195,100
-0.29(-0.34%)
Oct 14, 2004
86.07
86.40
85.99
86.35
81,300
+0.30(+0.35%)
Oct 13, 2004
85.67
86.06
85.61
86.05
130,600
+0.31(+0.36%)
Oct 12, 2004
85.85
85.88
85.73
85.74
142,700
+0.00(+0.00%)
Oct 11, 2004
85.56
85.75
85.55
85.74
48,800
+0.14(+0.16%)
Oct 08, 2004
85.58
85.68
85.49
85.60
123,400
+0.72(+0.85%)
Oct 07, 2004
85.01
85.06
84.83
84.88
130,500
-0.15(-0.18%)
Oct 06, 2004
85.27
85.27
84.97
85.03
137,100
-0.28(-0.33%)
Oct 05, 2004
85.31
85.40
85.21
85.31
220,000
+0.00(+0.00%)
Oct 04, 2004
85.01
85.35
85.00
85.31
278,100
+0.03(+0.04%)
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
.