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, 2005
62.19
62.24
62.07
62.24
907,590
+0.30(+0.49%)
Mar 30, 2005
61.76
61.95
61.74
61.94
337,892
+0.14(+0.23%)
Mar 29, 2005
61.66
61.80
61.66
61.80
469,661
+0.25(+0.41%)
Mar 28, 2005
61.60
61.62
61.51
61.54
92,103
-0.20(-0.33%)
Mar 24, 2005
61.72
61.80
61.67
61.74
177,484
+0.05(+0.08%)
Mar 23, 2005
61.42
61.74
61.42
61.69
478,535
+0.14(+0.23%)
Mar 22, 2005
62.16
62.22
61.55
61.55
407,138
-0.45(-0.73%)
Mar 21, 2005
62.04
62.06
61.97
62.00
602,639
-0.07(-0.12%)
Mar 18, 2005
62.12
62.13
62.01
62.08
269,318
-0.16(-0.25%)
Mar 17, 2005
62.24
62.32
62.14
62.24
459,980
+0.24(+0.38%)
Mar 16, 2005
61.99
62.24
61.94
62.00
300,782
+0.14(+0.23%)
Mar 15, 2005
62.09
62.09
61.78
61.86
133,919
-0.12(-0.19%)
Mar 14, 2005
61.76
61.97
61.74
61.97
258,562
+0.15(+0.24%)
Mar 11, 2005
61.98
62.03
61.81
61.83
273,487
-0.26(-0.42%)
Mar 10, 2005
62.03
62.21
61.89
62.09
352,682
+0.11(+0.18%)
Mar 09, 2005
62.25
62.25
61.92
61.97
352,682
-0.48(-0.76%)
Mar 08, 2005
62.58
62.59
62.43
62.45
936,095
-0.30(-0.47%)
Mar 07, 2005
62.76
62.84
62.74
62.75
219,300
+0.01(+0.02%)
Mar 04, 2005
62.65
62.81
62.62
62.73
241,217
+0.28(+0.45%)
Mar 03, 2005
62.57
62.61
62.43
62.45
804,729
-0.04(-0.06%)
Mar 02, 2005
62.45
62.55
62.42
62.49
201,148
-0.01(-0.01%)
Mar 01, 2005
62.46
62.57
62.39
62.50
404,045
-0.17(-0.27%)
Feb 28, 2005
62.96
63.05
62.58
62.67
535,007
-0.41(-0.65%)
Feb 25, 2005
63.03
63.13
62.94
63.08
572,117
+0.09(+0.14%)
Feb 24, 2005
63.22
63.22
62.96
62.99
191,602
-0.10(-0.17%)
Feb 23, 2005
63.24
63.25
62.96
63.09
347,304
+0.05(+0.08%)
Feb 22, 2005
63.07
63.12
62.98
63.04
140,777
+0.01(+0.01%)
Feb 18, 2005
63.07
63.18
62.97
63.03
327,942
-0.32(-0.50%)
Feb 17, 2005
63.34
63.45
63.31
63.35
171,971
-0.14(-0.22%)
Feb 16, 2005
63.69
63.74
63.43
63.49
87,263
-0.23(-0.36%)
Feb 15, 2005
63.74
63.81
63.68
63.72
174,795
-0.10(-0.15%)
Feb 14, 2005
63.72
63.86
63.67
63.82
173,719
+0.08(+0.13%)
Feb 11, 2005
63.79
63.86
63.69
63.74
237,183
-0.08(-0.13%)
Feb 10, 2005
64.09
64.10
63.82
63.82
236,376
-0.40(-0.63%)
Feb 09, 2005
63.89
64.22
63.89
64.22
437,122
+0.31(+0.49%)
Feb 08, 2005
63.83
63.99
63.75
63.91
162,290
+0.06(+0.09%)
Feb 07, 2005
63.76
63.87
63.71
63.85
201,148
+0.13(+0.20%)
Feb 04, 2005
63.66
63.89
63.66
63.72
556,789
+0.33(+0.53%)
Feb 03, 2005
63.26
63.40
63.26
63.39
87,666
-0.11(-0.18%)
Feb 02, 2005
63.52
63.53
63.38
63.50
297,017
+0.01(+0.01%)
Feb 01, 2005
63.53
63.58
63.43
63.49
155,029
-0.24(-0.37%)
Jan 31, 2005
63.66
63.74
63.57
63.73
100,708
+0.02(+0.04%)
Jan 28, 2005
63.54
63.72
63.54
63.71
138,760
+0.33(+0.52%)
Jan 27, 2005
63.37
63.38
63.32
63.38
81,078
-0.10(-0.15%)
Jan 26, 2005
63.51
63.57
63.44
63.48
906,783
+0.01(+0.02%)
Jan 25, 2005
63.66
63.71
63.41
63.46
364,246
-0.24(-0.37%)
Jan 24, 2005
63.71
63.76
63.60
63.70
291,773
-0.01(-0.01%)
Jan 21, 2005
63.55
63.72
63.50
63.71
436,584
+0.13(+0.20%)
Jan 20, 2005
63.43
63.59
63.38
63.58
204,106
+0.11(+0.18%)
Jan 19, 2005
63.44
63.49
63.34
63.47
128,407
+0.04(+0.06%)
Jan 18, 2005
63.32
63.45
63.24
63.43
289,218
-0.02(-0.04%)
Jan 14, 2005
63.34
63.54
63.29
63.45
686,138
-0.04(-0.06%)
Jan 13, 2005
63.31
63.51
63.19
63.49
136,609
+0.25(+0.40%)
Jan 12, 2005
63.12
63.28
63.07
63.24
135,264
+0.10(+0.15%)
Jan 11, 2005
63.07
63.18
63.01
63.14
650,641
+0.13(+0.20%)
Jan 10, 2005
63.08
63.10
62.95
63.02
304,277
-0.01(-0.01%)
Jan 07, 2005
63.17
63.22
62.99
63.02
245,251
-0.05(-0.08%)
Jan 06, 2005
62.95
63.14
62.95
63.08
523,175
+0.06(+0.09%)
Jan 05, 2005
62.98
63.12
62.93
63.02
496,149
+0.10(+0.17%)
Jan 04, 2005
63.31
63.31
62.90
62.91
1,587,946
-0.39(-0.62%)
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
.