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 30, 2003
64.17
64.45
63.98
64.24
607,135
+0.62(+0.97%)
Sep 29, 2003
63.71
63.85
63.59
63.62
131,429
-0.25(-0.39%)
Sep 26, 2003
63.41
63.91
63.58
63.87
378,920
+0.46(+0.72%)
Sep 25, 2003
63.43
63.51
63.32
63.41
424,347
+0.09(+0.14%)
Sep 24, 2003
62.95
63.44
62.91
63.32
347,781
+0.32(+0.51%)
Sep 23, 2003
62.76
63.03
62.71
63.00
129,811
+0.15(+0.24%)
Sep 22, 2003
62.80
62.88
62.50
62.86
336,323
-0.27(-0.43%)
Sep 19, 2003
63.12
63.19
62.97
63.13
263,128
+0.00(+0.00%)
Sep 18, 2003
63.15
63.19
62.85
63.13
178,204
-0.01(-0.01%)
Sep 17, 2003
62.89
63.21
62.80
63.14
238,729
+0.30(+0.47%)
Sep 16, 2003
62.76
62.84
62.61
62.84
87,889
+0.00(+0.00%)
Sep 15, 2003
62.66
62.92
62.50
62.84
169,442
+0.11(+0.18%)
Sep 12, 2003
62.83
63.08
62.71
62.73
196,806
+0.25(+0.40%)
Sep 11, 2003
62.52
62.54
62.35
62.48
106,760
-0.22(-0.36%)
Sep 10, 2003
62.39
62.75
62.33
62.70
184,405
+0.42(+0.68%)
Sep 09, 2003
62.14
62.31
61.94
62.28
93,415
+0.30(+0.48%)
Sep 08, 2003
62.17
62.59
61.98
61.98
301,950
-0.29(-0.46%)
Sep 05, 2003
62.03
62.31
61.85
62.27
175,238
+0.78(+1.27%)
Sep 04, 2003
61.28
61.54
61.14
61.49
195,458
+0.39(+0.64%)
Sep 03, 2003
61.02
61.13
60.97
61.10
142,347
+0.16(+0.26%)
Sep 02, 2003
61.13
61.35
60.94
60.94
159,063
-0.82(-1.32%)
Aug 29, 2003
61.95
61.97
61.62
61.76
84,384
-0.17(-0.28%)
Aug 28, 2003
61.62
61.98
61.62
61.93
87,080
+0.43(+0.70%)
Aug 27, 2003
61.69
61.69
61.32
61.50
68,477
-0.15(-0.24%)
Aug 26, 2003
61.23
61.65
61.20
61.65
117,949
+0.22(+0.36%)
Aug 25, 2003
61.65
61.80
61.31
61.42
134,259
-0.27(-0.43%)
Aug 22, 2003
61.48
61.74
61.46
61.69
326,079
+0.04(+0.07%)
Aug 21, 2003
61.76
61.87
61.33
61.65
174,969
-0.23(-0.37%)
Aug 20, 2003
62.21
62.24
61.74
61.88
133,451
-0.30(-0.48%)
Aug 19, 2003
61.63
62.17
61.57
62.17
218,509
+0.49(+0.79%)
Aug 18, 2003
61.68
61.74
61.48
61.68
185,618
+0.19(+0.30%)
Aug 15, 2003
61.65
61.65
61.50
61.50
14,423
-0.02(-0.04%)
Aug 14, 2003
61.20
61.54
60.95
61.52
423,673
+0.13(+0.21%)
Aug 13, 2003
61.76
61.80
61.33
61.40
466,674
-0.69(-1.11%)
Aug 12, 2003
62.21
62.39
62.02
62.08
266,228
-0.11(-0.18%)
Aug 11, 2003
62.35
62.35
61.99
62.20
202,603
-0.26(-0.42%)
Aug 08, 2003
62.59
62.87
62.39
62.46
317,991
-0.01(-0.01%)
Aug 07, 2003
62.44
62.49
62.08
62.46
394,152
+0.22(+0.36%)
Aug 06, 2003
61.77
62.34
61.74
62.24
455,621
+0.63(+1.02%)
Aug 05, 2003
61.98
62.14
61.45
61.61
228,215
-0.42(-0.67%)
Aug 04, 2003
61.64
62.06
61.57
62.03
672,108
+0.45(+0.73%)
Aug 01, 2003
61.36
61.82
61.31
61.57
216,217
-0.28(-0.46%)
Jul 31, 2003
61.94
62.11
61.35
61.85
325,944
-0.42(-0.67%)
Jul 30, 2003
62.09
62.55
62.06
62.27
213,791
+0.50(+0.80%)
Jul 29, 2003
62.29
62.80
61.77
61.77
401,431
-0.61(-0.98%)
Jul 28, 2003
62.65
62.66
62.36
62.38
167,285
-0.46(-0.73%)
Jul 25, 2003
62.98
63.29
62.79
62.84
46,775
-0.08(-0.13%)
Jul 24, 2003
62.91
62.98
62.80
62.92
251,130
-0.24(-0.39%)
Jul 23, 2003
63.24
63.43
63.12
63.17
282,269
+0.19(+0.31%)
Jul 22, 2003
62.82
63.00
62.67
62.98
163,781
+0.22(+0.35%)
Jul 21, 2003
63.38
63.50
62.61
62.75
671,030
-0.83(-1.31%)
Jul 18, 2003
63.67
63.72
63.56
63.58
246,143
-0.16(-0.26%)
Jul 17, 2003
63.41
63.78
63.40
63.75
226,058
-0.13(-0.21%)
Jul 16, 2003
63.44
63.90
63.44
63.88
410,328
+0.02(+0.03%)
Jul 15, 2003
64.66
64.73
63.72
63.86
715,244
-0.88(-1.36%)
Jul 14, 2003
65.04
65.18
64.73
64.74
252,613
-0.38(-0.58%)
Jul 11, 2003
64.79
65.13
64.79
65.12
51,088
+0.23(+0.35%)
Jul 10, 2003
64.93
65.01
64.75
64.89
394,692
+0.15(+0.23%)
Jul 09, 2003
64.79
64.88
64.64
64.74
122,128
+0.12(+0.18%)
Jul 08, 2003
64.82
64.84
64.47
64.62
211,230
+0.02(+0.03%)
Jul 07, 2003
64.66
64.81
64.58
64.60
264,341
-0.35(-0.54%)
Jul 03, 2003
65.30
65.33
64.90
64.95
276,742
-0.42(-0.64%)
Jul 02, 2003
64.93
65.44
64.93
65.36
117,140
+0.07(+0.10%)
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
.