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, 2004
63.65
63.95
63.60
63.86
171,568
+0.28(+0.43%)
Aug 30, 2004
63.48
63.62
63.43
63.59
55,665
+0.22(+0.35%)
Aug 27, 2004
63.43
63.51
63.35
63.37
83,632
-0.07(-0.12%)
Aug 26, 2004
63.32
63.44
63.22
63.44
132,709
+0.28(+0.44%)
Aug 25, 2004
63.20
63.34
63.16
63.16
119,532
+0.01(+0.01%)
Aug 24, 2004
63.03
63.16
62.99
63.16
126,793
+0.06(+0.09%)
Aug 23, 2004
63.16
63.19
63.08
63.10
98,288
-0.22(-0.34%)
Aug 20, 2004
63.39
63.46
63.31
63.31
49,346
-0.13(-0.20%)
Aug 19, 2004
63.30
63.45
63.23
63.44
83,094
+0.16(+0.25%)
Aug 18, 2004
63.59
63.63
63.25
63.28
107,297
-0.21(-0.33%)
Aug 17, 2004
63.25
63.49
63.22
63.49
89,279
+0.30(+0.47%)
Aug 16, 2004
63.24
63.25
63.06
63.19
409,155
-0.07(-0.11%)
Aug 13, 2004
63.37
63.43
63.26
63.26
105,280
+0.11(+0.18%)
Aug 12, 2004
62.99
63.19
62.92
63.15
107,700
+0.08(+0.13%)
Aug 11, 2004
62.88
63.07
62.86
63.07
235,166
+0.22(+0.34%)
Aug 10, 2004
63.19
63.25
62.84
62.85
203,838
-0.26(-0.41%)
Aug 09, 2004
63.22
63.25
63.11
63.11
129,213
-0.21(-0.33%)
Aug 06, 2004
63.25
63.37
63.11
63.32
316,917
+0.86(+1.37%)
Aug 05, 2004
62.40
62.53
62.40
62.47
174,795
+0.19(+0.30%)
Aug 04, 2004
62.32
62.47
62.26
62.28
138,625
-0.04(-0.06%)
Aug 03, 2004
62.17
62.38
62.17
62.32
225,485
+0.15(+0.24%)
Aug 02, 2004
62.29
62.29
62.12
62.17
304,277
-0.14(-0.23%)
Jul 30, 2004
62.12
62.32
62.11
62.31
86,994
+0.42(+0.68%)
Jul 29, 2004
61.80
61.89
61.77
61.89
53,245
+0.06(+0.10%)
Jul 28, 2004
61.63
61.84
61.56
61.83
112,406
+0.10(+0.16%)
Jul 27, 2004
62.15
62.15
61.71
61.73
99,229
-0.44(-0.71%)
Jul 26, 2004
62.24
62.28
62.16
62.17
87,800
-0.22(-0.35%)
Jul 23, 2004
62.25
62.40
62.25
62.38
72,607
+0.15(+0.24%)
Jul 22, 2004
62.24
62.33
62.20
62.24
73,145
+0.07(+0.12%)
Jul 21, 2004
62.14
62.19
61.98
62.16
132,844
-0.13(-0.21%)
Jul 20, 2004
62.56
62.66
62.26
62.29
149,517
-0.41(-0.65%)
Jul 19, 2004
62.64
62.73
62.63
62.70
60,102
-0.01(-0.02%)
Jul 16, 2004
62.41
62.72
62.41
62.72
303,605
+0.60(+0.97%)
Jul 15, 2004
62.15
62.18
62.06
62.12
104,339
-0.03(-0.05%)
Jul 14, 2004
62.13
62.20
62.10
62.15
339,237
-0.03(-0.05%)
Jul 13, 2004
62.17
62.19
62.03
62.18
113,213
-0.13(-0.21%)
Jul 12, 2004
62.27
62.35
62.26
62.31
245,251
+0.07(+0.12%)
Jul 09, 2004
62.21
62.26
62.14
62.24
258,562
+0.10(+0.17%)
Jul 08, 2004
62.17
62.29
62.11
62.13
250,763
+0.01(+0.01%)
Jul 07, 2004
62.10
62.22
62.07
62.12
82,691
+0.03(+0.05%)
Jul 06, 2004
62.22
62.27
62.07
62.09
144,004
-0.12(-0.19%)
Jul 02, 2004
62.26
62.35
62.06
62.21
197,518
+0.53(+0.86%)
Jul 01, 2004
61.56
61.74
61.41
61.68
155,298
-0.08(-0.13%)
Jun 30, 2004
61.48
61.81
61.44
61.77
608,018
+0.38(+0.62%)
Jun 29, 2004
61.15
61.39
61.06
61.39
139,298
+0.29(+0.47%)
Jun 28, 2004
61.32
61.36
61.09
61.10
138,222
-0.45(-0.74%)
Jun 25, 2004
61.45
61.56
61.43
61.55
82,288
+0.03(+0.05%)
Jun 24, 2004
61.54
61.65
61.47
61.52
253,856
+0.24(+0.39%)
Jun 23, 2004
61.12
61.30
61.11
61.28
200,342
+0.09(+0.15%)
Jun 22, 2004
61.24
61.25
61.17
61.19
281,554
-0.08(-0.13%)
Jun 21, 2004
61.28
61.34
61.19
61.28
59,564
+0.10(+0.16%)
Jun 18, 2004
61.31
61.34
61.17
61.18
154,088
-0.13(-0.21%)
Jun 17, 2004
61.01
61.31
60.95
61.31
123,028
+0.17(+0.28%)
Jun 16, 2004
61.05
61.19
60.99
61.13
74,086
-0.13(-0.22%)
Jun 15, 2004
60.91
61.34
60.86
61.27
569,697
+0.80(+1.33%)
Jun 14, 2004
60.61
60.65
60.43
60.47
249,957
-0.30(-0.49%)
Jun 10, 2004
60.67
60.81
60.58
60.76
210,560
+0.07(+0.11%)
Jun 09, 2004
60.71
60.78
60.55
60.70
196,308
-0.18(-0.29%)
Jun 08, 2004
60.75
60.87
60.67
60.87
843,588
-0.01(-0.02%)
Jun 07, 2004
60.75
60.90
60.66
60.89
160,811
+0.09(+0.15%)
Jun 04, 2004
61.07
61.07
60.78
60.80
211,098
-0.25(-0.41%)
Jun 03, 2004
60.97
61.10
60.91
61.05
221,855
+0.10(+0.16%)
Jun 02, 2004
61.05
61.11
60.95
60.96
189,854
-0.10(-0.17%)
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
.