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 (%)
Mar 31, 2003
86.30
86.59
86.30
86.52
99,300
+0.62(+0.72%)
Mar 28, 2003
86.03
86.05
85.85
85.90
144,700
+0.14(+0.16%)
Mar 27, 2003
85.79
85.88
85.57
85.76
45,800
+0.16(+0.19%)
Mar 26, 2003
85.40
85.60
85.34
85.60
75,400
+0.20(+0.23%)
Mar 25, 2003
85.50
85.65
85.11
85.40
107,500
+0.01(+0.01%)
Mar 24, 2003
85.25
85.48
85.18
85.39
45,800
+0.82(+0.97%)
Mar 21, 2003
85.13
85.13
84.53
84.57
148,800
-0.78(-0.91%)
Mar 20, 2003
85.60
85.70
85.04
85.35
170,600
+0.06(+0.07%)
Mar 19, 2003
85.65
85.70
85.27
85.29
152,800
-0.41(-0.48%)
Mar 18, 2003
86.25
86.35
85.70
85.70
203,900
-0.47(-0.55%)
Mar 17, 2003
87.10
87.10
86.11
86.17
98,700
-0.68(-0.78%)
Mar 14, 2003
86.75
86.93
86.66
86.85
50,800
+0.29(+0.34%)
Mar 13, 2003
86.94
87.08
86.55
86.56
326,900
-0.98(-1.12%)
Mar 12, 2003
87.67
87.69
87.50
87.54
51,600
-0.20(-0.23%)
Mar 11, 2003
87.78
87.86
87.59
87.74
61,200
-0.02(-0.02%)
Mar 10, 2003
87.66
87.82
87.66
87.76
58,500
+0.29(+0.33%)
Mar 07, 2003
87.72
87.72
87.22
87.47
79,800
+0.29(+0.33%)
Mar 06, 2003
87.37
87.39
87.07
87.18
83,600
-0.18(-0.21%)
Mar 05, 2003
87.38
87.44
87.12
87.36
50,500
+0.16(+0.18%)
Mar 04, 2003
87.02
87.24
86.97
87.20
41,100
+0.17(+0.20%)
Mar 03, 2003
86.81
87.08
86.78
87.03
24,800
-0.06(-0.07%)
Feb 28, 2003
86.75
87.15
86.61
87.09
80,700
+0.29(+0.33%)
Feb 27, 2003
86.70
86.83
86.52
86.80
209,300
+0.08(+0.09%)
Feb 26, 2003
86.51
86.78
86.45
86.72
52,900
+0.26(+0.30%)
Feb 25, 2003
86.56
86.76
86.45
86.46
72,800
+0.12(+0.14%)
Feb 24, 2003
86.29
86.37
86.14
86.34
47,000
+0.34(+0.40%)
Feb 21, 2003
86.27
86.29
85.97
86.00
21,500
-0.32(-0.37%)
Feb 20, 2003
86.02
86.35
85.97
86.32
59,400
+0.30(+0.35%)
Feb 19, 2003
85.80
86.06
85.80
86.02
34,600
+0.32(+0.37%)
Feb 18, 2003
85.52
85.70
85.37
85.70
62,600
+0.00(+0.00%)
Feb 14, 2003
85.81
85.90
85.50
85.70
51,300
-0.30(-0.35%)
Feb 13, 2003
85.80
86.26
85.74
86.00
107,100
+0.31(+0.36%)
Feb 12, 2003
85.46
85.69
85.38
85.69
50,300
+0.37(+0.43%)
Feb 11, 2003
85.16
85.35
85.02
85.32
272,100
+0.08(+0.09%)
Feb 10, 2003
85.40
85.48
85.12
85.24
29,100
-0.16(-0.19%)
Feb 07, 2003
85.09
85.49
85.02
85.40
44,200
+0.04(+0.05%)
Feb 06, 2003
85.28
85.43
85.25
85.36
92,500
+0.33(+0.39%)
Feb 05, 2003
85.26
85.41
84.80
85.03
138,100
-0.33(-0.39%)
Feb 04, 2003
85.39
85.42
85.22
85.36
88,700
+0.28(+0.33%)
Feb 03, 2003
85.25
85.30
84.86
85.08
57,400
-0.41(-0.48%)
Jan 31, 2003
85.62
85.62
85.25
85.49
44,000
+0.04(+0.05%)
Jan 30, 2003
85.00
85.51
84.94
85.45
31,700
+0.33(+0.39%)
Jan 29, 2003
85.53
85.53
85.00
85.12
83,200
-0.37(-0.43%)
Jan 28, 2003
85.44
85.50
85.12
85.49
1,596,500
+0.01(+0.01%)
Jan 27, 2003
85.63
85.69
85.40
85.48
413,800
-0.26(-0.30%)
Jan 24, 2003
85.80
86.03
85.69
85.74
209,400
+0.17(+0.20%)
Jan 23, 2003
85.43
85.71
85.43
85.57
78,300
-0.18(-0.21%)
Jan 22, 2003
85.55
85.75
85.45
85.75
120,500
+0.35(+0.41%)
Jan 21, 2003
84.93
85.40
84.93
85.40
82,600
+0.29(+0.34%)
Jan 17, 2003
85.15
85.22
85.06
85.11
60,100
+0.35(+0.41%)
Jan 16, 2003
84.66
84.80
84.32
84.76
205,700
-0.03(-0.04%)
Jan 15, 2003
84.76
85.04
84.72
84.79
239,000
+0.19(+0.22%)
Jan 14, 2003
84.60
84.69
84.54
84.60
204,500
+0.20(+0.24%)
Jan 13, 2003
84.20
84.46
84.14
84.40
219,700
+0.15(+0.18%)
Jan 10, 2003
84.56
84.61
84.02
84.25
235,800
+0.09(+0.11%)
Jan 09, 2003
84.58
84.62
84.06
84.16
98,000
-1.03(-1.21%)
Jan 08, 2003
85.17
85.30
85.12
85.19
162,600
+0.20(+0.24%)
Jan 07, 2003
84.72
85.04
84.68
84.99
101,700
+0.27(+0.32%)
Jan 06, 2003
84.80
84.80
84.51
84.72
214,500
-0.21(-0.25%)
Jan 03, 2003
84.70
84.93
84.60
84.93
518,400
+0.14(+0.17%)
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
.