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 (%)
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%)
Mar 01, 2005
62.30
62.41
62.23
62.34
405,071
-0.17(-0.27%)
Feb 28, 2005
62.80
62.89
62.43
62.51
536,365
-0.41(-0.65%)
Feb 25, 2005
62.87
62.97
62.78
62.92
573,570
+0.09(+0.14%)
Feb 24, 2005
63.06
63.06
62.80
62.83
192,088
-0.10(-0.17%)
Feb 23, 2005
63.08
63.09
62.80
62.93
348,186
+0.05(+0.08%)
Feb 22, 2005
62.91
62.96
62.82
62.88
141,134
+0.01(+0.01%)
Feb 18, 2005
62.91
63.02
62.81
62.87
328,775
-0.32(-0.50%)
Feb 17, 2005
63.18
63.29
63.15
63.19
172,408
-0.14(-0.22%)
Feb 16, 2005
63.52
63.58
63.27
63.33
87,484
-0.23(-0.36%)
Feb 15, 2005
63.58
63.65
63.52
63.56
175,238
-0.10(-0.15%)
Feb 14, 2005
63.55
63.70
63.51
63.66
174,160
+0.08(+0.13%)
Feb 11, 2005
63.63
63.70
63.53
63.58
237,785
-0.08(-0.13%)
Feb 10, 2005
63.92
63.94
63.66
63.66
236,976
-0.40(-0.63%)
Feb 09, 2005
63.73
64.06
63.73
64.06
438,232
+0.31(+0.49%)
Feb 08, 2005
63.67
63.83
63.59
63.75
162,702
+0.06(+0.09%)
Feb 07, 2005
63.60
63.71
63.55
63.69
201,659
+0.13(+0.20%)
Feb 04, 2005
63.50
63.72
63.50
63.56
558,203
+0.33(+0.53%)
Feb 03, 2005
63.10
63.23
63.10
63.23
87,889
-0.11(-0.18%)
Feb 02, 2005
63.36
63.37
63.22
63.34
297,771
+0.01(+0.01%)
Feb 01, 2005
63.37
63.42
63.27
63.33
155,423
-0.24(-0.37%)
Jan 31, 2005
63.49
63.58
63.41
63.57
100,964
+0.02(+0.03%)
Jan 28, 2005
63.38
63.56
63.38
63.55
139,112
+0.33(+0.52%)
Jan 27, 2005
63.21
63.22
63.16
63.22
81,283
-0.10(-0.15%)
Jan 26, 2005
63.35
63.41
63.28
63.32
909,085
+0.01(+0.02%)
Jan 25, 2005
63.50
63.55
63.25
63.30
365,170
-0.24(-0.37%)
Jan 24, 2005
63.55
63.60
63.44
63.54
292,514
-0.01(-0.01%)
Jan 21, 2005
63.39
63.55
63.34
63.55
437,692
+0.13(+0.20%)
Jan 20, 2005
63.26
63.43
63.22
63.42
204,625
+0.11(+0.18%)
Jan 19, 2005
63.28
63.33
63.18
63.31
128,733
+0.04(+0.06%)
Jan 18, 2005
63.16
63.29
63.08
63.27
289,953
-0.02(-0.04%)
Jan 14, 2005
63.18
63.38
63.13
63.29
687,880
-0.04(-0.06%)
Jan 13, 2005
63.15
63.35
63.03
63.33
136,955
+0.25(+0.40%)
Jan 12, 2005
62.96
63.12
62.91
63.08
135,607
+0.10(+0.15%)
Jan 11, 2005
62.91
63.02
62.85
62.98
652,293
+0.13(+0.20%)
Jan 10, 2005
62.92
62.94
62.79
62.86
305,050
-0.01(-0.01%)
Jan 07, 2005
63.01
63.06
62.83
62.86
245,873
-0.05(-0.08%)
Jan 06, 2005
62.79
62.98
62.79
62.92
524,503
+0.06(+0.09%)
Jan 05, 2005
62.82
62.96
62.77
62.86
497,408
+0.10(+0.17%)
Jan 04, 2005
63.15
63.15
62.75
62.75
1,591,978
-0.39(-0.62%)
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
.