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 (%)
Apr 30, 2004
61.84
62.00
61.73
61.94
76,835
+0.15(+0.24%)
Apr 29, 2004
62.00
62.09
61.65
61.80
265,554
-0.14(-0.23%)
Apr 28, 2004
62.20
62.29
61.90
61.94
117,005
-0.41(-0.65%)
Apr 27, 2004
62.23
62.34
62.07
62.34
88,563
+0.24(+0.39%)
Apr 26, 2004
62.03
62.15
62.03
62.10
69,691
-0.01(-0.01%)
Apr 23, 2004
62.14
62.20
62.01
62.11
127,789
-0.26(-0.42%)
Apr 22, 2004
62.36
62.46
62.24
62.37
1,447,743
+0.24(+0.39%)
Apr 21, 2004
62.03
62.27
62.03
62.12
458,721
+0.13(+0.20%)
Apr 20, 2004
62.37
62.46
62.00
62.00
533,400
-0.45(-0.72%)
Apr 19, 2004
62.69
62.73
62.43
62.45
285,369
-0.16(-0.26%)
Apr 16, 2004
62.58
62.68
62.46
62.61
183,192
+0.23(+0.37%)
Apr 15, 2004
62.39
62.52
62.28
62.38
172,812
-0.09(-0.14%)
Apr 14, 2004
62.09
62.48
62.09
62.47
638,813
-0.04(-0.07%)
Apr 13, 2004
62.64
62.74
62.52
62.52
515,067
-0.49(-0.78%)
Apr 12, 2004
63.06
63.06
62.93
63.00
133,316
-0.20(-0.32%)
Apr 08, 2004
63.26
63.36
63.20
63.21
58,233
-0.12(-0.19%)
Apr 07, 2004
63.34
63.49
63.28
63.32
194,245
+0.01(+0.01%)
Apr 06, 2004
63.28
63.36
63.21
63.32
117,814
+0.22(+0.35%)
Apr 05, 2004
63.15
63.21
62.98
63.09
289,144
-0.31(-0.49%)
Apr 02, 2004
63.58
63.65
63.32
63.41
433,783
-1.19(-1.85%)
Apr 01, 2004
64.70
64.73
64.45
64.60
591,094
-0.35(-0.54%)
Mar 31, 2004
64.77
65.00
64.76
64.95
299,254
+0.24(+0.37%)
Mar 30, 2004
64.87
64.87
64.65
64.71
105,817
+0.02(+0.03%)
Mar 29, 2004
64.70
64.72
64.57
64.69
264,880
-0.27(-0.42%)
Mar 26, 2004
65.32
65.32
64.87
64.96
426,235
-0.42(-0.64%)
Mar 25, 2004
65.36
65.43
65.30
65.38
95,707
-0.09(-0.14%)
Mar 24, 2004
65.48
65.53
65.41
65.47
536,365
-0.04(-0.07%)
Mar 23, 2004
65.39
65.51
65.36
65.51
270,137
+0.10(+0.15%)
Mar 22, 2004
65.28
65.45
65.25
65.42
117,679
+0.24(+0.38%)
Mar 19, 2004
65.22
65.26
65.09
65.17
444,163
-0.09(-0.14%)
Mar 18, 2004
65.33
65.49
65.21
65.26
279,303
-0.21(-0.32%)
Mar 17, 2004
65.69
65.69
65.40
65.47
704,056
-0.04(-0.07%)
Mar 16, 2004
65.10
65.56
65.02
65.51
241,425
+0.32(+0.49%)
Mar 15, 2004
65.17
65.30
65.07
65.19
583,410
+0.04(+0.06%)
Mar 12, 2004
65.32
65.41
65.15
65.16
331,066
-0.20(-0.31%)
Mar 11, 2004
65.51
65.53
65.07
65.36
656,202
+0.01(+0.01%)
Mar 10, 2004
65.24
65.40
65.22
65.35
330,392
-0.01(-0.01%)
Mar 09, 2004
65.10
65.39
65.08
65.36
342,794
+0.24(+0.38%)
Mar 08, 2004
65.05
65.12
64.98
65.11
280,921
+0.36(+0.56%)
Mar 05, 2004
64.87
64.91
64.71
64.75
1,219,663
+0.79(+1.24%)
Mar 04, 2004
63.72
63.95
63.67
63.95
517,224
+0.20(+0.31%)
Mar 03, 2004
63.70
63.78
63.58
63.75
364,496
-0.06(-0.09%)
Mar 02, 2004
64.01
64.03
63.69
63.81
383,503
-0.37(-0.58%)
Mar 01, 2004
64.28
64.34
64.07
64.18
383,638
-0.12(-0.18%)
Feb 27, 2004
64.22
64.35
64.12
64.30
218,239
+0.25(+0.39%)
Feb 26, 2004
64.04
64.09
63.95
64.05
228,889
-0.10(-0.15%)
Feb 25, 2004
64.15
64.20
64.10
64.15
146,526
+0.07(+0.12%)
Feb 24, 2004
64.07
64.21
63.99
64.07
403,858
+0.11(+0.17%)
Feb 23, 2004
63.81
63.99
63.77
63.96
310,307
+0.21(+0.33%)
Feb 20, 2004
63.93
63.95
63.67
63.75
83,979
-0.22(-0.34%)
Feb 19, 2004
63.81
63.98
63.78
63.97
53,515
+0.04(+0.07%)
Feb 18, 2004
64.18
64.18
63.88
63.92
100,020
-0.01(-0.02%)
Feb 17, 2004
64.04
64.04
63.87
63.94
64,703
+0.00(+0.00%)
Feb 13, 2004
63.95
64.10
63.86
63.94
277,551
+0.16(+0.26%)
Feb 12, 2004
63.87
63.95
63.67
63.78
146,931
-0.04(-0.06%)
Feb 11, 2004
63.41
64.02
63.34
63.81
272,563
+0.33(+0.53%)
Feb 10, 2004
63.58
63.61
63.44
63.48
463,978
-0.18(-0.28%)
Feb 09, 2004
63.66
63.72
63.58
63.66
237,246
+0.15(+0.23%)
Feb 06, 2004
63.50
63.61
63.44
63.51
400,353
+0.39(+0.61%)
Feb 05, 2004
63.34
63.43
63.06
63.12
282,673
-0.24(-0.37%)
Feb 04, 2004
63.40
63.40
63.24
63.36
169,981
-0.10(-0.16%)
Feb 03, 2004
63.41
63.46
63.30
63.46
120,240
+0.24(+0.39%)
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
.