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 (%)
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%)
Jan 02, 2003
63.50
63.61
62.86
62.90
143,830
-1.01(-1.58%)
Dec 31, 2002
64.00
64.14
63.86
63.91
261,914
-0.33(-0.51%)
Dec 30, 2002
64.12
64.36
64.10
64.24
81,823
+0.12(+0.19%)
Dec 27, 2002
64.00
64.20
63.91
64.12
201,659
+0.38(+0.59%)
Dec 26, 2002
63.65
63.74
63.60
63.74
114,848
+0.10(+0.15%)
Dec 24, 2002
63.67
63.71
63.64
63.64
50,414
+0.24(+0.37%)
Dec 23, 2002
63.33
63.45
63.22
63.41
147,335
-0.04(-0.06%)
Dec 20, 2002
63.40
63.49
63.33
63.44
107,704
+0.00(+0.00%)
Dec 19, 2002
63.21
63.50
63.12
63.44
253,152
+0.33(+0.52%)
Dec 18, 2002
62.97
63.12
62.94
63.12
143,695
+0.39(+0.61%)
Dec 17, 2002
62.80
62.80
62.60
62.73
99,346
+0.15(+0.24%)
Dec 16, 2002
62.90
62.91
62.56
62.58
50,684
-0.26(-0.41%)
Dec 13, 2002
63.04
63.04
62.74
62.84
43,674
-0.23(-0.36%)
Dec 12, 2002
62.98
63.15
62.92
63.07
94,089
+0.05(+0.08%)
Dec 11, 2002
63.03
63.16
62.90
63.02
387,143
+0.21(+0.33%)
Dec 10, 2002
62.83
62.90
62.72
62.81
208,399
-0.05(-0.08%)
Dec 09, 2002
62.69
62.90
62.62
62.86
193,976
+0.24(+0.38%)
Dec 06, 2002
62.92
62.92
62.43
62.63
262,588
+0.25(+0.40%)
Dec 05, 2002
62.05
62.48
62.05
62.37
262,723
+0.17(+0.27%)
Dec 04, 2002
62.27
62.30
62.12
62.20
182,787
+0.22(+0.35%)
Dec 03, 2002
62.18
62.18
61.87
61.99
51,493
-0.01(-0.01%)
Dec 02, 2002
61.57
62.06
61.57
62.00
105,143
-0.41(-0.65%)
Nov 29, 2002
62.29
62.43
62.23
62.40
20,219
+0.09(+0.14%)
Nov 27, 2002
62.74
62.77
62.13
62.31
437,962
-0.72(-1.14%)
Nov 26, 2002
62.72
63.04
62.66
63.03
139,921
+0.56(+0.90%)
Nov 25, 2002
62.69
62.69
62.46
62.47
66,995
-0.10(-0.15%)
Nov 22, 2002
62.72
62.73
62.51
62.57
195,189
-0.07(-0.12%)
Nov 21, 2002
62.74
62.80
62.49
62.64
128,059
-0.36(-0.58%)
Nov 20, 2002
63.49
63.50
62.92
63.00
339,424
-0.35(-0.55%)
Nov 19, 2002
63.52
63.55
63.29
63.35
14,827
+0.05(+0.08%)
Nov 18, 2002
63.15
63.38
63.09
63.30
47,584
+0.06(+0.09%)
Nov 15, 2002
62.98
63.24
62.83
63.24
55,132
+0.04(+0.07%)
Nov 14, 2002
63.55
63.58
63.20
63.20
96,785
-0.80(-1.25%)
Nov 13, 2002
63.90
64.07
63.87
64.00
445,106
+0.07(+0.12%)
Nov 12, 2002
64.14
64.16
63.89
63.92
64,973
-0.20(-0.31%)
Nov 11, 2002
63.87
64.12
63.87
64.12
70,230
+0.16(+0.26%)
Nov 08, 2002
63.87
63.96
63.79
63.96
36,800
+0.16(+0.24%)
Nov 07, 2002
63.56
63.85
63.46
63.81
91,663
+0.62(+0.97%)
Nov 06, 2002
62.80
63.54
62.80
63.19
182,113
+0.21(+0.33%)
Nov 05, 2002
63.06
63.06
62.87
62.98
574,648
-0.17(-0.27%)
Nov 04, 2002
63.02
63.15
62.92
63.15
114,579
-0.20(-0.32%)
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
.