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 (%)
Dec 29, 2006
61.15
61.19
61.06
61.16
366,788
-0.03(-0.05%)
Dec 28, 2006
61.42
61.42
61.05
61.19
249,513
-0.14(-0.23%)
Dec 27, 2006
61.58
61.58
61.29
61.33
260,566
-0.39(-0.62%)
Dec 26, 2006
61.71
61.79
61.61
61.71
194,784
+0.09(+0.14%)
Dec 22, 2006
61.78
61.83
61.60
61.62
361,935
-0.28(-0.46%)
Dec 21, 2006
61.77
61.97
61.69
61.91
841,416
+0.22(+0.36%)
Dec 20, 2006
61.65
61.73
61.65
61.68
187,775
-0.01(-0.02%)
Dec 19, 2006
61.71
61.77
61.65
61.70
234,550
-0.01(-0.02%)
Dec 18, 2006
61.71
61.74
61.65
61.71
150,435
+0.03(+0.05%)
Dec 15, 2006
62.02
62.06
61.65
61.68
290,627
+0.04(+0.07%)
Dec 14, 2006
61.74
61.74
61.62
61.64
423,269
-0.13(-0.20%)
Dec 13, 2006
61.85
61.88
61.69
61.77
253,826
-0.32(-0.51%)
Dec 12, 2006
62.00
62.11
61.94
62.08
485,277
+0.11(+0.18%)
Dec 11, 2006
61.95
61.99
61.89
61.97
226,058
+0.19(+0.31%)
Dec 08, 2006
62.05
62.05
61.75
61.78
373,393
-0.28(-0.45%)
Dec 07, 2006
62.13
62.13
62.00
62.06
186,157
-0.02(-0.04%)
Dec 06, 2006
62.16
62.17
62.04
62.08
211,365
-0.10(-0.16%)
Dec 05, 2006
62.22
62.31
62.11
62.18
1,527,679
-0.08(-0.13%)
Dec 04, 2006
62.20
62.29
62.15
62.26
280,651
-0.01(-0.01%)
Dec 01, 2006
62.34
62.37
62.06
62.27
390,648
-0.08(-0.13%)
Nov 30, 2006
62.22
62.37
62.17
62.35
561,438
+0.33(+0.53%)
Nov 29, 2006
62.26
62.26
62.01
62.03
452,251
-0.07(-0.12%)
Nov 28, 2006
62.10
62.16
61.96
62.10
634,364
+0.11(+0.18%)
Nov 27, 2006
61.83
62.00
61.75
61.99
955,186
+0.06(+0.10%)
Nov 24, 2006
62.03
62.03
61.91
61.93
160,680
+0.07(+0.11%)
Nov 22, 2006
61.83
61.91
61.79
61.86
179,822
+0.10(+0.16%)
Nov 21, 2006
61.74
61.80
61.63
61.77
556,990
+0.09(+0.14%)
Nov 20, 2006
61.71
61.71
61.60
61.68
240,077
+0.04(+0.06%)
Nov 17, 2006
61.51
61.74
61.44
61.64
488,377
+0.22(+0.36%)
Nov 16, 2006
61.71
61.71
61.37
61.42
671,165
-0.16(-0.25%)
Nov 15, 2006
61.69
61.69
61.53
61.57
319,608
-0.17(-0.28%)
Nov 14, 2006
61.74
61.83
61.71
61.74
300,197
+0.13(+0.20%)
Nov 13, 2006
61.66
61.66
61.49
61.62
206,916
-0.03(-0.05%)
Nov 10, 2006
61.57
61.72
61.57
61.65
150,031
+0.13(+0.22%)
Nov 09, 2006
61.47
61.54
61.45
61.51
284,426
-0.01(-0.01%)
Nov 08, 2006
61.43
61.54
61.36
61.52
197,076
+0.13(+0.22%)
Nov 07, 2006
61.37
61.49
61.35
61.39
274,046
+0.21(+0.34%)
Nov 06, 2006
61.11
61.19
61.05
61.18
305,859
+0.06(+0.10%)
Nov 03, 2006
61.26
61.31
61.09
61.12
366,249
-0.47(-0.76%)
Nov 02, 2006
61.67
61.67
61.55
61.59
219,992
-0.15(-0.24%)
Nov 01, 2006
61.60
61.97
61.50
61.74
534,343
-0.04(-0.06%)
Oct 31, 2006
61.55
61.77
61.50
61.77
359,374
+0.27(+0.45%)
Oct 30, 2006
61.48
61.51
61.39
61.50
173,621
+0.03(+0.05%)
Oct 27, 2006
61.45
61.48
61.35
61.47
335,649
+0.20(+0.33%)
Oct 26, 2006
61.22
61.28
61.15
61.27
156,232
+0.21(+0.34%)
Oct 25, 2006
60.85
61.07
60.82
61.06
171,464
+0.22(+0.37%)
Oct 24, 2006
60.77
60.84
60.76
60.84
274,585
+0.08(+0.13%)
Oct 23, 2006
60.82
60.82
60.68
60.76
480,693
-0.17(-0.28%)
Oct 20, 2006
60.98
60.98
60.91
60.93
93,281
-0.01(-0.02%)
Oct 19, 2006
60.91
61.02
60.85
60.94
236,572
-0.05(-0.09%)
Oct 18, 2006
60.99
61.05
60.92
60.99
397,118
-0.01(-0.02%)
Oct 17, 2006
61.08
61.17
60.92
61.01
404,801
+0.07(+0.11%)
Oct 16, 2006
60.94
60.94
60.85
60.94
323,922
+0.10(+0.17%)
Oct 13, 2006
60.86
60.86
60.76
60.84
1,725,699
-0.10(-0.16%)
Oct 12, 2006
60.94
61.02
60.89
60.94
310,038
+0.03(+0.05%)
Oct 11, 2006
61.13
61.14
60.82
60.91
677,500
-0.07(-0.12%)
Oct 10, 2006
61.14
61.16
60.95
60.98
2,307,627
-0.45(-0.74%)
Oct 09, 2006
61.35
61.45
61.25
61.43
1,210,901
+0.16(+0.25%)
Oct 06, 2006
61.50
61.50
61.20
61.28
842,090
-0.33(-0.54%)
Oct 05, 2006
61.76
61.76
61.54
61.61
188,449
-0.24(-0.38%)
Oct 04, 2006
61.65
61.85
61.62
61.85
183,326
+0.30(+0.49%)
Oct 03, 2006
61.60
61.61
61.48
61.54
182,383
-0.01(-0.01%)
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
.