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 (%)
Aug 31, 2005
63.69
63.98
63.69
63.96
391,052
+0.42(+0.65%)
Aug 30, 2005
63.38
63.64
63.32
63.55
227,675
+0.30(+0.47%)
Aug 29, 2005
63.33
63.34
63.18
63.25
197,615
+0.04(+0.07%)
Aug 26, 2005
63.35
63.38
63.14
63.21
135,473
-0.10(-0.16%)
Aug 25, 2005
63.28
63.35
63.21
63.31
272,294
+0.04(+0.06%)
Aug 24, 2005
63.32
63.34
63.17
63.27
108,513
+0.03(+0.05%)
Aug 23, 2005
63.13
63.28
63.08
63.24
121,858
+0.12(+0.19%)
Aug 22, 2005
62.99
63.17
62.88
63.12
1,708,310
+0.05(+0.08%)
Aug 19, 2005
62.95
63.10
62.93
63.07
102,447
-0.04(-0.06%)
Aug 18, 2005
62.91
63.12
62.89
63.11
334,032
+0.33(+0.53%)
Aug 17, 2005
62.91
62.96
62.72
62.77
186,562
-0.24(-0.39%)
Aug 16, 2005
62.92
63.03
62.89
63.02
289,548
+0.30(+0.47%)
Aug 15, 2005
62.83
62.83
62.72
62.72
198,424
-0.08(-0.13%)
Aug 12, 2005
62.59
62.89
62.56
62.80
176,047
+0.25(+0.40%)
Aug 11, 2005
62.37
62.57
62.29
62.55
375,550
+0.27(+0.43%)
Aug 10, 2005
62.40
62.42
62.22
62.29
123,880
-0.03(-0.05%)
Aug 09, 2005
62.17
62.31
62.10
62.31
395,365
+0.18(+0.29%)
Aug 08, 2005
62.28
62.31
62.13
62.14
197,885
-0.16(-0.26%)
Aug 05, 2005
62.37
62.37
62.25
62.30
215,813
-0.33(-0.53%)
Aug 04, 2005
62.69
62.75
62.57
62.63
241,694
-0.04(-0.07%)
Aug 03, 2005
62.62
62.72
62.59
62.68
174,699
+0.16(+0.25%)
Aug 02, 2005
62.57
62.67
62.51
62.52
455,082
-0.06(-0.09%)
Aug 01, 2005
62.66
62.66
62.46
62.58
147,874
-0.33(-0.52%)
Jul 29, 2005
63.11
63.16
62.87
62.91
277,416
-0.38(-0.60%)
Jul 28, 2005
63.06
63.31
63.06
63.29
192,628
+0.27(+0.44%)
Jul 27, 2005
62.98
63.06
62.95
63.01
87,080
-0.09(-0.14%)
Jul 26, 2005
63.07
63.13
63.06
63.10
122,397
+0.04(+0.07%)
Jul 25, 2005
63.12
63.21
63.03
63.06
169,442
-0.11(-0.18%)
Jul 22, 2005
63.06
63.21
62.98
63.17
496,195
+0.30(+0.47%)
Jul 21, 2005
63.11
63.12
62.86
62.87
686,397
-0.47(-0.74%)
Jul 20, 2005
63.23
63.41
63.00
63.34
459,800
+0.12(+0.19%)
Jul 19, 2005
63.15
63.29
63.10
63.22
211,095
+0.09(+0.14%)
Jul 18, 2005
63.21
63.27
63.08
63.13
246,278
-0.10(-0.16%)
Jul 15, 2005
63.18
63.28
63.16
63.23
429,739
+0.01(+0.02%)
Jul 14, 2005
63.34
63.35
63.17
63.22
318,126
-0.08(-0.13%)
Jul 13, 2005
63.36
63.38
63.26
63.30
145,987
-0.06(-0.09%)
Jul 12, 2005
63.43
63.49
63.35
63.36
166,746
-0.16(-0.26%)
Jul 11, 2005
63.38
63.55
63.32
63.52
230,910
-0.03(-0.05%)
Jul 08, 2005
63.84
63.84
63.46
63.55
212,713
-0.23(-0.36%)
Jul 07, 2005
63.92
63.95
63.77
63.78
282,943
+0.15(+0.23%)
Jul 06, 2005
63.60
63.66
63.52
63.64
403,993
+0.13(+0.21%)
Jul 05, 2005
63.57
63.67
63.47
63.50
191,684
-0.26(-0.41%)
Jul 01, 2005
64.16
64.20
63.68
63.76
363,957
-0.75(-1.16%)
Jun 30, 2005
64.29
64.54
64.24
64.51
403,723
+0.22(+0.35%)
Jun 29, 2005
64.48
64.48
64.19
64.29
472,201
-0.02(-0.03%)
Jun 28, 2005
64.50
64.50
64.29
64.31
226,462
-0.27(-0.43%)
Jun 27, 2005
64.58
64.64
64.53
64.58
1,188,524
+0.05(+0.08%)
Jun 24, 2005
64.53
64.58
64.46
64.53
90,989
+0.16(+0.24%)
Jun 23, 2005
64.36
64.41
64.26
64.38
228,080
-0.07(-0.10%)
Jun 22, 2005
64.27
64.50
64.13
64.44
656,876
+0.48(+0.75%)
Jun 21, 2005
63.84
63.98
63.79
63.96
293,727
+0.20(+0.31%)
Jun 20, 2005
63.67
63.76
63.61
63.76
241,020
-0.10(-0.15%)
Jun 17, 2005
63.82
63.93
63.75
63.86
200,850
-0.07(-0.12%)
Jun 16, 2005
63.70
63.94
63.63
63.93
290,761
+0.20(+0.31%)
Jun 15, 2005
63.65
63.73
63.58
63.73
159,063
-0.02(-0.03%)
Jun 14, 2005
63.82
63.82
63.66
63.75
406,419
-0.07(-0.12%)
Jun 13, 2005
63.90
63.92
63.78
63.83
372,584
-0.17(-0.27%)
Jun 10, 2005
64.21
64.21
63.99
64.00
270,811
-0.41(-0.63%)
Jun 09, 2005
64.29
64.43
64.14
64.41
1,056,016
-0.04(-0.06%)
Jun 08, 2005
64.55
64.56
64.42
64.44
140,999
-0.12(-0.18%)
Jun 07, 2005
64.56
64.61
64.38
64.56
149,896
+0.19(+0.29%)
Jun 06, 2005
64.26
64.42
64.19
64.38
420,169
+0.17(+0.27%)
Jun 03, 2005
64.90
64.90
64.21
64.21
330,662
-0.37(-0.57%)
Jun 02, 2005
64.55
64.67
64.51
64.58
208,264
-0.02(-0.03%)
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
.