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, 2004
64.93
65.17
64.92
65.11
298,496
+0.24(+0.37%)
Mar 30, 2004
65.04
65.04
64.82
64.88
105,549
+0.02(+0.03%)
Mar 29, 2004
64.87
64.88
64.73
64.85
264,209
-0.28(-0.42%)
Mar 26, 2004
65.49
65.49
65.03
65.13
425,155
-0.42(-0.64%)
Mar 25, 2004
65.52
65.60
65.46
65.54
95,465
-0.09(-0.14%)
Mar 24, 2004
65.65
65.69
65.57
65.63
535,007
-0.04(-0.07%)
Mar 23, 2004
65.55
65.68
65.52
65.68
269,453
+0.10(+0.15%)
Mar 22, 2004
65.45
65.62
65.41
65.58
117,381
+0.25(+0.38%)
Mar 19, 2004
65.38
65.43
65.25
65.34
443,038
-0.09(-0.14%)
Mar 18, 2004
65.50
65.66
65.37
65.43
278,596
-0.21(-0.32%)
Mar 17, 2004
65.86
65.86
65.57
65.63
702,273
-0.04(-0.07%)
Mar 16, 2004
65.26
65.72
65.18
65.68
240,813
+0.32(+0.49%)
Mar 15, 2004
65.34
65.47
65.23
65.36
581,933
+0.04(+0.06%)
Mar 12, 2004
65.49
65.57
65.31
65.32
330,228
-0.20(-0.31%)
Mar 11, 2004
65.68
65.69
65.24
65.52
654,540
+0.01(+0.01%)
Mar 10, 2004
65.40
65.57
65.39
65.52
329,556
-0.01(-0.01%)
Mar 09, 2004
65.27
65.55
65.25
65.52
341,926
+0.25(+0.38%)
Mar 08, 2004
65.22
65.28
65.14
65.28
280,210
+0.36(+0.56%)
Mar 05, 2004
65.04
65.08
64.88
64.91
1,216,574
+0.80(+1.24%)
Mar 04, 2004
63.89
64.12
63.83
64.12
515,914
+0.20(+0.31%)
Mar 03, 2004
63.86
63.95
63.74
63.92
363,573
-0.06(-0.09%)
Mar 02, 2004
64.18
64.19
63.86
63.98
382,532
-0.37(-0.58%)
Mar 01, 2004
64.44
64.50
64.23
64.35
382,666
-0.12(-0.18%)
Feb 27, 2004
64.38
64.51
64.29
64.47
217,687
+0.25(+0.39%)
Feb 26, 2004
64.20
64.25
64.11
64.21
228,309
-0.10(-0.15%)
Feb 25, 2004
64.31
64.36
64.26
64.31
146,155
+0.07(+0.12%)
Feb 24, 2004
64.23
64.38
64.15
64.24
402,835
+0.11(+0.17%)
Feb 23, 2004
63.98
64.15
63.93
64.12
309,521
+0.21(+0.33%)
Feb 20, 2004
64.09
64.11
63.83
63.92
83,767
-0.22(-0.34%)
Feb 19, 2004
63.98
64.15
63.95
64.13
53,379
+0.04(+0.07%)
Feb 18, 2004
64.35
64.35
64.04
64.09
99,767
-0.01(-0.02%)
Feb 17, 2004
64.20
64.20
64.03
64.10
64,539
+0.00(+0.00%)
Feb 13, 2004
64.12
64.26
64.02
64.10
276,848
+0.16(+0.26%)
Feb 12, 2004
64.03
64.11
63.83
63.94
146,558
-0.04(-0.06%)
Feb 11, 2004
63.57
64.18
63.50
63.98
271,873
+0.33(+0.53%)
Feb 10, 2004
63.74
63.77
63.60
63.64
462,803
-0.18(-0.28%)
Feb 09, 2004
63.82
63.89
63.74
63.82
236,645
+0.15(+0.23%)
Feb 06, 2004
63.66
63.77
63.60
63.67
399,339
+0.39(+0.61%)
Feb 05, 2004
63.50
63.59
63.22
63.28
281,957
-0.24(-0.37%)
Feb 04, 2004
63.56
63.56
63.40
63.52
169,551
-0.10(-0.16%)
Feb 03, 2004
63.57
63.63
63.46
63.63
119,936
+0.25(+0.39%)
Feb 02, 2004
63.38
63.72
63.33
63.38
105,683
-0.25(-0.40%)
Jan 30, 2004
63.57
63.66
63.43
63.63
147,903
+0.29(+0.46%)
Jan 29, 2004
63.25
63.40
63.11
63.34
208,544
-0.07(-0.12%)
Jan 28, 2004
63.86
64.13
63.05
63.42
1,082,923
-0.46(-0.72%)
Jan 27, 2004
63.61
63.90
63.61
63.88
185,686
+0.25(+0.40%)
Jan 26, 2004
63.89
63.89
63.57
63.63
381,456
-0.27(-0.42%)
Jan 23, 2004
64.46
64.54
63.83
63.89
463,744
-0.48(-0.75%)
Jan 22, 2004
64.20
64.38
64.08
64.38
236,645
+0.28(+0.43%)
Jan 21, 2004
64.03
64.13
63.89
64.10
334,396
+0.19(+0.29%)
Jan 20, 2004
63.87
64.12
63.84
63.92
116,843
-0.11(-0.17%)
Jan 16, 2004
64.42
64.42
63.96
64.03
86,590
-0.27(-0.42%)
Jan 15, 2004
64.26
64.61
64.05
64.30
635,850
+0.04(+0.06%)
Jan 14, 2004
64.03
64.29
63.95
64.26
153,550
+0.13(+0.20%)
Jan 13, 2004
63.78
64.15
63.70
64.13
103,801
+0.34(+0.54%)
Jan 12, 2004
63.74
64.07
63.69
63.79
182,862
+0.00(+0.00%)
Jan 09, 2004
63.74
63.83
63.63
63.79
1,229,750
+0.74(+1.18%)
Jan 08, 2004
62.93
63.14
62.93
63.05
203,838
+0.01(+0.02%)
Jan 07, 2004
62.87
63.02
62.87
63.03
89,279
+0.13(+0.20%)
Jan 06, 2004
62.55
62.99
62.55
62.90
194,022
+0.47(+0.75%)
Jan 05, 2004
62.32
62.48
62.26
62.44
283,302
-0.05(-0.08%)
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
.