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 (%)
May 31, 2005
64.25
64.40
64.25
64.40
165,263
+0.33(+0.52%)
May 27, 2005
64.05
64.11
63.96
64.07
93,820
+0.07(+0.10%)
May 26, 2005
63.96
64.12
63.92
64.00
244,525
+0.04(+0.06%)
May 25, 2005
64.32
64.32
63.95
63.96
202,198
-0.23(-0.36%)
May 24, 2005
64.19
64.23
64.04
64.19
254,635
+0.17(+0.27%)
May 23, 2005
63.84
64.07
63.81
64.02
220,801
+0.29(+0.45%)
May 20, 2005
63.74
63.78
63.67
63.73
94,898
-0.01(-0.01%)
May 19, 2005
63.90
63.97
63.74
63.74
156,636
-0.19(-0.30%)
May 18, 2005
64.01
64.02
63.84
63.93
125,363
+0.21(+0.33%)
May 17, 2005
63.75
63.81
63.70
63.72
152,053
+0.08(+0.13%)
May 16, 2005
63.72
63.74
63.61
63.64
150,840
+0.01(+0.01%)
May 13, 2005
63.62
63.72
63.52
63.64
289,009
+0.16(+0.26%)
May 12, 2005
63.28
63.52
63.21
63.47
737,081
+0.06(+0.09%)
May 11, 2005
63.45
63.58
63.37
63.41
550,789
+0.08(+0.13%)
May 10, 2005
63.18
63.35
63.18
63.33
136,551
+0.22(+0.35%)
May 09, 2005
63.08
63.12
63.02
63.11
44,348
-0.01(-0.01%)
May 06, 2005
63.19
63.26
63.05
63.12
796,663
-0.45(-0.71%)
May 05, 2005
63.44
63.65
63.32
63.57
145,583
+0.20(+0.32%)
May 04, 2005
63.24
63.43
63.21
63.37
154,345
-0.01(-0.02%)
May 03, 2005
63.35
63.44
63.19
63.38
349,399
+0.08(+0.13%)
May 02, 2005
63.29
63.34
63.15
63.30
190,606
-0.13(-0.21%)
Apr 29, 2005
63.50
63.71
63.41
63.44
234,820
-0.23(-0.36%)
Apr 28, 2005
63.38
63.67
63.33
63.67
139,247
+0.39(+0.61%)
Apr 27, 2005
63.26
63.39
63.19
63.28
166,746
+0.19(+0.31%)
Apr 26, 2005
63.20
63.21
62.95
63.09
161,219
-0.03(-0.05%)
Apr 25, 2005
63.11
63.15
63.06
63.12
106,626
+0.00(+0.00%)
Apr 22, 2005
63.06
63.16
62.97
63.12
100,829
+0.27(+0.42%)
Apr 21, 2005
63.06
63.18
62.84
62.85
761,884
-0.45(-0.71%)
Apr 20, 2005
62.97
63.34
62.97
63.30
309,094
-0.04(-0.06%)
Apr 19, 2005
63.03
63.34
63.01
63.34
151,783
+0.36(+0.58%)
Apr 18, 2005
63.15
63.18
62.96
62.98
439,580
-0.13(-0.21%)
Apr 15, 2005
62.85
63.11
62.69
63.11
239,807
+0.41(+0.65%)
Apr 14, 2005
62.60
62.70
62.50
62.70
262,454
+0.16(+0.26%)
Apr 13, 2005
62.59
62.63
62.39
62.54
231,180
+0.03(+0.05%)
Apr 12, 2005
62.09
62.52
62.04
62.51
196,941
+0.33(+0.52%)
Apr 11, 2005
61.98
62.18
61.94
62.18
56,480
+0.19(+0.30%)
Apr 08, 2005
61.91
62.00
61.80
62.00
116,331
+0.07(+0.11%)
Apr 07, 2005
62.19
62.31
61.91
61.93
264,880
-0.24(-0.38%)
Apr 06, 2005
62.11
62.17
62.08
62.17
69,017
+0.19(+0.30%)
Apr 05, 2005
61.98
62.06
61.90
61.98
101,234
+0.01(+0.01%)
Apr 04, 2005
61.94
62.16
61.92
61.97
183,192
-0.03(-0.05%)
Apr 01, 2005
62.08
62.11
61.63
62.00
494,982
-0.08(-0.13%)
Mar 31, 2005
62.03
62.08
61.91
62.08
909,894
+0.30(+0.49%)
Mar 30, 2005
61.60
61.79
61.59
61.78
338,750
+0.14(+0.23%)
Mar 29, 2005
61.51
61.65
61.51
61.64
470,853
+0.25(+0.41%)
Mar 28, 2005
61.44
61.46
61.35
61.39
92,337
-0.20(-0.33%)
Mar 24, 2005
61.57
61.65
61.51
61.59
177,934
+0.05(+0.08%)
Mar 23, 2005
61.26
61.59
61.26
61.54
479,750
+0.14(+0.23%)
Mar 22, 2005
62.00
62.06
61.40
61.40
408,171
-0.45(-0.73%)
Mar 21, 2005
61.88
61.91
61.82
61.85
604,169
-0.07(-0.12%)
Mar 18, 2005
61.96
61.97
61.85
61.92
270,002
-0.16(-0.25%)
Mar 17, 2005
62.08
62.17
61.98
62.08
461,147
+0.24(+0.38%)
Mar 16, 2005
61.83
62.08
61.78
61.84
301,545
+0.14(+0.23%)
Mar 15, 2005
61.94
61.94
61.62
61.70
134,259
-0.12(-0.19%)
Mar 14, 2005
61.60
61.82
61.59
61.82
259,218
+0.15(+0.24%)
Mar 11, 2005
61.83
61.87
61.65
61.67
274,181
-0.26(-0.42%)
Mar 10, 2005
61.87
62.06
61.73
61.93
353,578
+0.11(+0.18%)
Mar 09, 2005
62.09
62.09
61.76
61.82
353,578
-0.47(-0.76%)
Mar 08, 2005
62.43
62.43
62.27
62.29
938,471
-0.30(-0.47%)
Mar 07, 2005
62.60
62.69
62.58
62.59
219,857
+0.01(+0.02%)
Mar 04, 2005
62.49
62.65
62.46
62.57
241,829
+0.28(+0.45%)
Mar 03, 2005
62.41
62.45
62.27
62.29
806,773
-0.04(-0.06%)
Mar 02, 2005
62.29
62.40
62.26
62.33
201,659
-0.01(-0.01%)
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
.