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
63.86
64.15
63.85
64.12
390,062
+0.42(+0.65%)
Aug 30, 2005
63.54
63.80
63.48
63.71
227,099
+0.30(+0.47%)
Aug 29, 2005
63.49
63.50
63.34
63.41
197,115
+0.04(+0.07%)
Aug 26, 2005
63.51
63.54
63.30
63.37
135,130
-0.10(-0.16%)
Aug 25, 2005
63.44
63.51
63.37
63.47
271,604
+0.04(+0.06%)
Aug 24, 2005
63.48
63.50
63.33
63.43
108,238
+0.03(+0.05%)
Aug 23, 2005
63.29
63.44
63.24
63.40
121,549
+0.12(+0.19%)
Aug 22, 2005
63.15
63.33
63.04
63.28
1,703,983
+0.05(+0.08%)
Aug 19, 2005
63.11
63.26
63.09
63.23
102,187
-0.04(-0.06%)
Aug 18, 2005
63.07
63.28
63.05
63.27
333,186
+0.33(+0.53%)
Aug 17, 2005
63.07
63.12
62.87
62.93
186,089
-0.25(-0.39%)
Aug 16, 2005
63.08
63.19
63.05
63.18
288,815
+0.30(+0.47%)
Aug 15, 2005
62.99
62.99
62.87
62.88
197,921
-0.08(-0.13%)
Aug 12, 2005
62.75
63.05
62.72
62.96
175,601
+0.25(+0.40%)
Aug 11, 2005
62.53
62.73
62.44
62.71
374,599
+0.27(+0.43%)
Aug 10, 2005
62.55
62.58
62.38
62.44
123,566
-0.03(-0.05%)
Aug 09, 2005
62.33
62.47
62.26
62.47
394,364
+0.18(+0.29%)
Aug 08, 2005
62.44
62.47
62.29
62.29
197,384
-0.16(-0.26%)
Aug 05, 2005
62.53
62.53
62.41
62.46
215,266
-0.33(-0.53%)
Aug 04, 2005
62.84
62.91
62.73
62.79
241,082
-0.04(-0.07%)
Aug 03, 2005
62.78
62.88
62.75
62.84
174,257
+0.16(+0.25%)
Aug 02, 2005
62.73
62.83
62.67
62.68
453,929
-0.06(-0.09%)
Aug 01, 2005
62.82
62.82
62.62
62.74
147,500
-0.33(-0.52%)
Jul 29, 2005
63.27
63.32
63.03
63.07
276,714
-0.38(-0.60%)
Jul 28, 2005
63.22
63.47
63.22
63.45
192,140
+0.28(+0.44%)
Jul 27, 2005
63.14
63.22
63.11
63.17
86,859
-0.09(-0.14%)
Jul 26, 2005
63.23
63.29
63.22
63.26
122,087
+0.04(+0.07%)
Jul 25, 2005
63.28
63.37
63.19
63.22
169,013
-0.11(-0.18%)
Jul 22, 2005
63.22
63.37
63.14
63.33
494,939
+0.30(+0.47%)
Jul 21, 2005
63.27
63.28
63.02
63.03
684,659
-0.47(-0.74%)
Jul 20, 2005
63.40
63.57
63.16
63.50
458,635
+0.12(+0.19%)
Jul 19, 2005
63.31
63.45
63.26
63.38
210,560
+0.09(+0.14%)
Jul 18, 2005
63.37
63.43
63.24
63.29
245,654
-0.10(-0.16%)
Jul 15, 2005
63.34
63.44
63.32
63.40
428,651
+0.01(+0.02%)
Jul 14, 2005
63.50
63.51
63.33
63.38
317,320
-0.08(-0.13%)
Jul 13, 2005
63.52
63.54
63.43
63.46
145,617
-0.06(-0.09%)
Jul 12, 2005
63.59
63.66
63.51
63.52
166,324
-0.16(-0.26%)
Jul 11, 2005
63.54
63.72
63.48
63.69
230,326
-0.03(-0.05%)
Jul 08, 2005
64.01
64.01
63.63
63.72
212,174
-0.23(-0.36%)
Jul 07, 2005
64.09
64.12
63.93
63.95
282,226
+0.15(+0.23%)
Jul 06, 2005
63.76
63.83
63.69
63.80
402,969
+0.13(+0.21%)
Jul 05, 2005
63.73
63.83
63.63
63.66
191,198
-0.26(-0.41%)
Jul 01, 2005
64.33
64.36
63.84
63.92
363,036
-0.75(-1.16%)
Jun 30, 2005
64.45
64.70
64.41
64.67
402,701
+0.22(+0.35%)
Jun 29, 2005
64.64
64.64
64.35
64.45
471,005
-0.02(-0.03%)
Jun 28, 2005
64.67
64.67
64.45
64.47
225,889
-0.28(-0.42%)
Jun 27, 2005
64.75
64.81
64.69
64.75
1,185,514
+0.05(+0.08%)
Jun 24, 2005
64.70
64.74
64.62
64.70
90,759
+0.16(+0.24%)
Jun 23, 2005
64.52
64.57
64.42
64.54
227,502
-0.07(-0.10%)
Jun 22, 2005
64.43
64.67
64.30
64.61
655,212
+0.48(+0.75%)
Jun 21, 2005
64.00
64.15
63.95
64.12
292,983
+0.20(+0.31%)
Jun 20, 2005
63.83
63.92
63.77
63.92
240,410
-0.10(-0.15%)
Jun 17, 2005
63.98
64.09
63.92
64.02
200,342
-0.07(-0.12%)
Jun 16, 2005
63.86
64.10
63.79
64.09
290,025
+0.20(+0.31%)
Jun 15, 2005
63.81
63.89
63.74
63.89
158,660
-0.02(-0.03%)
Jun 14, 2005
63.98
63.98
63.82
63.92
405,390
-0.07(-0.12%)
Jun 13, 2005
64.06
64.09
63.94
63.99
371,641
-0.17(-0.27%)
Jun 10, 2005
64.37
64.37
64.15
64.16
270,125
-0.41(-0.63%)
Jun 09, 2005
64.45
64.59
64.30
64.57
1,053,342
-0.04(-0.06%)
Jun 08, 2005
64.71
64.73
64.59
64.61
140,642
-0.12(-0.18%)
Jun 07, 2005
64.72
64.78
64.54
64.73
149,517
+0.19(+0.29%)
Jun 06, 2005
64.42
64.59
64.35
64.54
419,104
+0.17(+0.27%)
Jun 03, 2005
65.06
65.07
64.37
64.37
329,824
-0.37(-0.57%)
Jun 02, 2005
64.71
64.84
64.67
64.74
207,737
-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
.