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
63.49
63.79
63.44
63.70
172,003
+0.27(+0.43%)
Aug 30, 2004
63.32
63.46
63.27
63.43
55,806
+0.22(+0.35%)
Aug 27, 2004
63.26
63.35
63.19
63.21
83,845
-0.07(-0.12%)
Aug 26, 2004
63.16
63.28
63.06
63.28
133,046
+0.27(+0.44%)
Aug 25, 2004
63.04
63.18
63.00
63.00
119,836
+0.01(+0.01%)
Aug 24, 2004
62.87
63.00
62.83
63.00
127,115
+0.06(+0.09%)
Aug 23, 2004
63.00
63.03
62.92
62.94
98,538
-0.22(-0.34%)
Aug 20, 2004
63.23
63.30
63.15
63.15
49,471
-0.13(-0.20%)
Aug 19, 2004
63.14
63.29
63.07
63.28
83,305
+0.16(+0.25%)
Aug 18, 2004
63.43
63.46
63.09
63.12
107,569
-0.21(-0.33%)
Aug 17, 2004
63.09
63.33
63.06
63.33
89,506
+0.30(+0.47%)
Aug 16, 2004
63.08
63.09
62.90
63.03
410,193
-0.07(-0.11%)
Aug 13, 2004
63.21
63.27
63.10
63.10
105,547
+0.11(+0.18%)
Aug 12, 2004
62.83
63.03
62.76
62.99
107,974
+0.08(+0.13%)
Aug 11, 2004
62.72
62.91
62.70
62.91
235,763
+0.22(+0.34%)
Aug 10, 2004
63.03
63.09
62.68
62.69
204,355
-0.26(-0.41%)
Aug 09, 2004
63.06
63.09
62.95
62.95
129,542
-0.21(-0.33%)
Aug 06, 2004
63.09
63.21
62.95
63.16
317,721
+0.85(+1.37%)
Aug 05, 2004
62.24
62.37
62.24
62.31
175,238
+0.19(+0.30%)
Aug 04, 2004
62.16
62.31
62.10
62.12
138,977
-0.04(-0.06%)
Aug 03, 2004
62.01
62.23
62.01
62.16
226,058
+0.15(+0.24%)
Aug 02, 2004
62.14
62.14
61.96
62.01
305,050
-0.14(-0.23%)
Jul 30, 2004
61.96
62.17
61.95
62.15
87,215
+0.42(+0.68%)
Jul 29, 2004
61.64
61.74
61.61
61.73
53,380
+0.06(+0.10%)
Jul 28, 2004
61.47
61.68
61.40
61.67
112,692
+0.10(+0.16%)
Jul 27, 2004
62.00
62.00
61.55
61.57
99,481
-0.44(-0.71%)
Jul 26, 2004
62.08
62.12
62.00
62.01
88,023
-0.22(-0.35%)
Jul 23, 2004
62.09
62.24
62.09
62.23
72,791
+0.15(+0.24%)
Jul 22, 2004
62.08
62.17
62.04
62.08
73,330
+0.07(+0.12%)
Jul 21, 2004
61.98
62.03
61.83
62.00
133,181
-0.13(-0.22%)
Jul 20, 2004
62.40
62.50
62.11
62.14
149,896
-0.41(-0.65%)
Jul 19, 2004
62.49
62.57
62.47
62.54
60,255
-0.01(-0.02%)
Jul 16, 2004
62.26
62.56
62.26
62.56
304,376
+0.60(+0.97%)
Jul 15, 2004
61.99
62.02
61.91
61.96
104,604
-0.03(-0.05%)
Jul 14, 2004
61.97
62.04
61.94
61.99
340,098
-0.03(-0.05%)
Jul 13, 2004
62.01
62.03
61.88
62.02
113,500
-0.13(-0.21%)
Jul 12, 2004
62.11
62.20
62.11
62.15
245,873
+0.07(+0.12%)
Jul 09, 2004
62.05
62.11
61.98
62.08
259,218
+0.10(+0.17%)
Jul 08, 2004
62.01
62.13
61.95
61.97
251,400
+0.01(+0.01%)
Jul 07, 2004
61.94
62.06
61.91
61.97
82,901
+0.03(+0.05%)
Jul 06, 2004
62.06
62.11
61.91
61.94
144,369
-0.12(-0.19%)
Jul 02, 2004
62.11
62.20
61.91
62.06
198,019
+0.53(+0.86%)
Jul 01, 2004
61.40
61.59
61.25
61.53
155,693
-0.08(-0.13%)
Jun 30, 2004
61.32
61.65
61.28
61.61
609,561
+0.38(+0.62%)
Jun 29, 2004
60.99
61.23
60.91
61.23
139,651
+0.29(+0.47%)
Jun 28, 2004
61.17
61.20
60.94
60.94
138,573
-0.45(-0.74%)
Jun 25, 2004
61.29
61.40
61.28
61.40
82,497
+0.03(+0.05%)
Jun 24, 2004
61.39
61.49
61.31
61.37
254,500
+0.24(+0.39%)
Jun 23, 2004
60.96
61.14
60.96
61.13
200,850
+0.09(+0.15%)
Jun 22, 2004
61.08
61.10
61.02
61.04
282,269
-0.08(-0.13%)
Jun 21, 2004
61.13
61.18
61.03
61.12
59,716
+0.10(+0.16%)
Jun 18, 2004
61.16
61.19
61.02
61.02
154,479
-0.13(-0.21%)
Jun 17, 2004
60.85
61.15
60.79
61.15
123,341
+0.17(+0.28%)
Jun 16, 2004
60.89
61.03
60.84
60.98
74,274
-0.13(-0.22%)
Jun 15, 2004
60.76
61.18
60.71
61.11
571,144
+0.80(+1.33%)
Jun 14, 2004
60.46
60.50
60.27
60.31
250,591
-0.30(-0.49%)
Jun 10, 2004
60.51
60.65
60.43
60.61
211,095
+0.07(+0.11%)
Jun 09, 2004
60.56
60.63
60.39
60.54
196,806
-0.18(-0.29%)
Jun 08, 2004
60.59
60.72
60.51
60.72
845,730
-0.01(-0.02%)
Jun 07, 2004
60.59
60.74
60.50
60.73
161,219
+0.09(+0.15%)
Jun 04, 2004
60.92
60.92
60.62
60.65
211,634
-0.25(-0.41%)
Jun 03, 2004
60.82
60.95
60.76
60.90
222,418
+0.10(+0.16%)
Jun 02, 2004
60.89
60.96
60.79
60.80
190,336
-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
.