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 (%)
Sep 28, 2007
62.34
62.45
62.12
62.23
250,187
+0.02(+0.04%)
Sep 27, 2007
62.07
62.29
62.02
62.20
589,077
+0.20(+0.32%)
Sep 26, 2007
61.91
62.06
61.83
62.00
203,681
+0.02(+0.04%)
Sep 25, 2007
62.17
62.26
61.97
61.98
303,972
+0.01(+0.01%)
Sep 24, 2007
61.91
62.00
61.85
61.97
318,530
+0.08(+0.13%)
Sep 21, 2007
61.74
61.94
61.74
61.89
1,017,599
+0.31(+0.51%)
Sep 20, 2007
62.08
62.12
61.58
61.58
924,452
-0.70(-1.13%)
Sep 19, 2007
62.38
62.41
62.14
62.29
1,845,805
-0.22(-0.36%)
Sep 18, 2007
62.43
62.66
62.25
62.51
464,652
-0.07(-0.11%)
Sep 17, 2007
62.50
62.59
62.42
62.57
320,687
+0.04(+0.06%)
Sep 14, 2007
62.81
62.81
62.41
62.54
216,496
+0.08(+0.13%)
Sep 13, 2007
62.66
62.66
62.39
62.46
240,616
-0.37(-0.59%)
Sep 12, 2007
62.90
62.94
62.74
62.83
199,367
-0.16(-0.25%)
Sep 11, 2007
63.04
63.12
62.92
62.98
166,072
-0.13(-0.21%)
Sep 10, 2007
62.96
63.23
62.90
63.12
320,822
+0.14(+0.22%)
Sep 07, 2007
62.71
62.98
62.68
62.98
553,755
+0.67(+1.07%)
Sep 06, 2007
62.41
62.46
62.26
62.31
360,048
-0.13(-0.21%)
Sep 05, 2007
62.15
62.47
62.15
62.44
422,325
+0.39(+0.62%)
Sep 04, 2007
62.20
62.31
61.90
62.06
379,864
-0.36(-0.58%)
Aug 31, 2007
62.20
62.63
62.14
62.42
352,499
+0.01(+0.02%)
Aug 30, 2007
62.34
62.46
62.28
62.40
272,024
+0.31(+0.50%)
Aug 29, 2007
62.27
62.44
62.09
62.09
684,240
-0.24(-0.38%)
Aug 28, 2007
62.08
62.35
62.08
62.33
369,888
+0.32(+0.51%)
Aug 27, 2007
61.92
62.04
61.84
62.01
161,759
+0.17(+0.28%)
Aug 24, 2007
61.91
61.92
61.73
61.84
166,342
+0.02(+0.04%)
Aug 23, 2007
61.74
61.94
61.70
61.82
316,643
+0.02(+0.04%)
Aug 22, 2007
61.68
61.89
61.67
61.80
265,554
-0.20(-0.32%)
Aug 21, 2007
61.94
62.05
61.82
62.00
618,997
+0.27(+0.43%)
Aug 20, 2007
61.68
61.90
61.61
61.73
1,249,049
+0.13(+0.22%)
Aug 17, 2007
61.54
61.62
61.48
61.60
415,720
+0.04(+0.07%)
Aug 16, 2007
61.49
61.92
61.48
61.55
1,213,866
+0.24(+0.39%)
Aug 15, 2007
61.36
61.44
61.16
61.31
1,215,753
+0.11(+0.18%)
Aug 14, 2007
60.81
61.21
60.81
61.20
714,570
+0.22(+0.37%)
Aug 13, 2007
60.83
61.01
60.79
60.98
208,129
+0.10(+0.16%)
Aug 10, 2007
61.13
61.13
60.78
60.88
923,374
-0.09(-0.15%)
Aug 09, 2007
61.05
61.05
60.74
60.97
317,586
+0.34(+0.56%)
Aug 08, 2007
60.86
60.86
60.54
60.63
424,482
-0.42(-0.69%)
Aug 07, 2007
61.11
61.25
60.89
61.05
907,333
-0.01(-0.01%)
Aug 06, 2007
61.17
61.34
61.02
61.06
361,127
-0.23(-0.38%)
Aug 03, 2007
61.25
61.31
60.91
61.29
1,276,143
+0.38(+0.62%)
Aug 02, 2007
60.91
61.00
60.80
60.91
285,909
+0.04(+0.07%)
Aug 01, 2007
60.96
61.13
60.86
60.87
262,993
-0.41(-0.67%)
Jul 31, 2007
61.00
61.29
60.94
61.28
562,382
+0.25(+0.41%)
Jul 30, 2007
61.19
61.22
60.98
61.02
376,898
-0.16(-0.25%)
Jul 27, 2007
61.06
61.25
60.96
61.18
412,081
+0.12(+0.19%)
Jul 26, 2007
60.90
61.20
60.84
61.06
528,143
+0.48(+0.80%)
Jul 25, 2007
60.51
60.65
60.48
60.58
552,002
+0.08(+0.13%)
Jul 24, 2007
60.43
60.54
60.36
60.50
338,615
+0.16(+0.27%)
Jul 23, 2007
60.30
60.41
60.28
60.33
441,467
-0.02(-0.04%)
Jul 20, 2007
60.21
60.47
60.17
60.36
624,524
+0.30(+0.49%)
Jul 19, 2007
59.92
60.07
59.90
60.06
270,407
-0.01(-0.01%)
Jul 18, 2007
59.90
60.19
59.89
60.07
290,761
+0.22(+0.36%)
Jul 17, 2007
59.86
59.95
59.74
59.85
184,135
-0.13(-0.21%)
Jul 16, 2007
59.73
59.98
59.73
59.98
207,725
+0.24(+0.40%)
Jul 13, 2007
59.78
59.79
59.56
59.74
212,173
+0.13(+0.22%)
Jul 12, 2007
59.81
59.88
59.55
59.61
417,473
-0.17(-0.29%)
Jul 11, 2007
59.95
60.01
59.73
59.78
293,997
-0.21(-0.35%)
Jul 10, 2007
59.81
59.99
59.72
59.99
257,870
+0.41(+0.68%)
Jul 09, 2007
59.47
59.58
59.41
59.58
160,276
+0.22(+0.36%)
Jul 06, 2007
59.35
59.42
59.30
59.36
630,994
-0.14(-0.24%)
Jul 05, 2007
59.67
59.72
59.43
59.50
362,609
-0.33(-0.56%)
Jul 03, 2007
60.06
60.08
59.83
59.84
228,080
-0.18(-0.30%)
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
.