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, 2003
64.02
64.24
64.02
64.18
133,855
+0.46(+0.72%)
Mar 28, 2003
63.82
63.84
63.69
63.72
195,054
+0.10(+0.16%)
Mar 27, 2003
63.64
63.71
63.48
63.62
61,738
+0.12(+0.19%)
Mar 26, 2003
63.35
63.50
63.31
63.50
101,638
+0.15(+0.23%)
Mar 25, 2003
63.43
63.54
63.14
63.35
144,909
+0.01(+0.01%)
Mar 24, 2003
63.24
63.41
63.19
63.35
61,738
+0.61(+0.97%)
Mar 21, 2003
63.15
63.15
62.71
62.74
200,581
-0.58(-0.91%)
Mar 20, 2003
63.50
63.58
63.09
63.32
229,967
+0.04(+0.07%)
Mar 19, 2003
63.54
63.58
63.26
63.27
205,973
-0.30(-0.48%)
Mar 18, 2003
63.98
64.06
63.58
63.58
274,855
-0.35(-0.55%)
Mar 17, 2003
64.61
64.61
63.88
63.92
133,046
-0.50(-0.78%)
Mar 14, 2003
64.36
64.49
64.29
64.43
68,477
+0.22(+0.34%)
Mar 13, 2003
64.50
64.60
64.21
64.21
440,658
-0.73(-1.12%)
Mar 12, 2003
65.04
65.05
64.91
64.94
69,556
-0.15(-0.23%)
Mar 11, 2003
65.12
65.18
64.98
65.09
82,497
-0.01(-0.02%)
Mar 10, 2003
65.03
65.15
65.03
65.10
78,857
+0.22(+0.33%)
Mar 07, 2003
65.07
65.07
64.70
64.89
107,569
+0.22(+0.33%)
Mar 06, 2003
64.81
64.83
64.59
64.67
112,692
-0.13(-0.21%)
Mar 05, 2003
64.82
64.87
64.63
64.81
68,073
+0.12(+0.18%)
Mar 04, 2003
64.56
64.72
64.52
64.69
55,402
+0.13(+0.20%)
Mar 03, 2003
64.40
64.60
64.38
64.56
33,430
-0.04(-0.07%)
Feb 28, 2003
64.36
64.65
64.25
64.61
108,782
+0.22(+0.33%)
Feb 27, 2003
64.32
64.41
64.18
64.39
282,134
+0.06(+0.09%)
Feb 26, 2003
64.18
64.38
64.13
64.33
71,308
+0.19(+0.30%)
Feb 25, 2003
64.21
64.36
64.13
64.14
98,133
+0.09(+0.14%)
Feb 24, 2003
64.01
64.07
63.90
64.05
63,355
+0.25(+0.40%)
Feb 21, 2003
64.00
64.01
63.78
63.80
28,981
-0.24(-0.37%)
Feb 20, 2003
63.81
64.06
63.78
64.04
80,070
+0.22(+0.35%)
Feb 19, 2003
63.65
63.84
63.65
63.81
46,640
+0.24(+0.37%)
Feb 18, 2003
63.44
63.58
63.33
63.58
84,384
+0.00(+0.00%)
Feb 14, 2003
63.66
63.72
63.43
63.58
69,151
-0.22(-0.35%)
Feb 13, 2003
63.65
63.99
63.61
63.80
144,369
+0.23(+0.36%)
Feb 12, 2003
63.40
63.57
63.34
63.57
67,803
+0.27(+0.43%)
Feb 11, 2003
63.18
63.32
63.07
63.29
366,788
+0.06(+0.09%)
Feb 10, 2003
63.35
63.41
63.15
63.23
39,226
-0.12(-0.19%)
Feb 07, 2003
63.12
63.42
63.07
63.35
59,581
+0.03(+0.05%)
Feb 06, 2003
63.26
63.38
63.24
63.32
124,689
+0.24(+0.39%)
Feb 05, 2003
63.25
63.36
62.91
63.08
186,157
-0.24(-0.39%)
Feb 04, 2003
63.35
63.37
63.22
63.32
119,566
+0.21(+0.33%)
Feb 03, 2003
63.24
63.28
62.95
63.12
77,374
-0.30(-0.48%)
Jan 31, 2003
63.52
63.52
63.24
63.42
59,311
+0.03(+0.05%)
Jan 30, 2003
63.06
63.44
63.01
63.39
42,731
+0.24(+0.39%)
Jan 29, 2003
63.45
63.45
63.06
63.15
112,152
-0.27(-0.43%)
Jan 28, 2003
63.38
63.43
63.15
63.42
2,152,068
+0.01(+0.01%)
Jan 27, 2003
63.52
63.57
63.35
63.41
557,799
-0.19(-0.30%)
Jan 24, 2003
63.65
63.82
63.57
63.61
282,269
+0.13(+0.20%)
Jan 23, 2003
63.38
63.58
63.38
63.48
105,547
-0.13(-0.21%)
Jan 22, 2003
63.46
63.61
63.39
63.61
162,433
+0.26(+0.41%)
Jan 21, 2003
63.00
63.35
63.00
63.35
111,344
+0.22(+0.34%)
Jan 17, 2003
63.17
63.22
63.10
63.14
81,014
+0.26(+0.41%)
Jan 16, 2003
62.80
62.91
62.55
62.88
277,281
-0.02(-0.04%)
Jan 15, 2003
62.88
63.09
62.85
62.90
322,170
+0.14(+0.22%)
Jan 14, 2003
62.76
62.83
62.72
62.76
275,664
+0.15(+0.24%)
Jan 13, 2003
62.46
62.66
62.42
62.61
296,153
+0.11(+0.18%)
Jan 10, 2003
62.73
62.77
62.33
62.50
317,856
+0.07(+0.11%)
Jan 09, 2003
62.75
62.77
62.36
62.43
132,103
-0.76(-1.21%)
Jan 08, 2003
63.18
63.28
63.15
63.20
219,183
+0.15(+0.24%)
Jan 07, 2003
62.85
63.09
62.82
63.05
137,090
+0.20(+0.32%)
Jan 06, 2003
62.91
62.91
62.69
62.85
289,144
-0.16(-0.25%)
Jan 03, 2003
62.83
63.00
62.76
63.00
698,798
+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
.