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 (%)
Sep 29, 2006
61.97
61.99
61.69
61.79
348,245
-0.11(-0.18%)
Sep 28, 2006
61.91
61.92
61.80
61.90
216,208
-0.06(-0.10%)
Sep 27, 2006
62.14
62.14
61.89
61.96
314,227
+0.06(+0.10%)
Sep 26, 2006
62.07
62.07
61.90
61.90
372,179
-0.23(-0.37%)
Sep 25, 2006
62.03
62.15
61.95
62.13
384,683
+0.21(+0.34%)
Sep 22, 2006
61.82
61.93
61.80
61.92
439,676
+0.19(+0.30%)
Sep 21, 2006
61.29
61.74
61.29
61.74
154,088
+0.44(+0.72%)
Sep 20, 2006
61.42
61.42
61.25
61.30
150,861
+0.01(+0.02%)
Sep 19, 2006
61.16
61.31
61.15
61.28
172,643
+0.36(+0.60%)
Sep 18, 2006
60.89
60.95
60.78
60.92
252,646
-0.09(-0.15%)
Sep 15, 2006
61.14
61.20
60.98
61.01
149,113
-0.04(-0.06%)
Sep 14, 2006
61.06
61.18
60.99
61.05
93,582
-0.12(-0.19%)
Sep 13, 2006
61.16
61.22
61.10
61.16
153,281
+0.06(+0.10%)
Sep 12, 2006
60.89
61.10
60.85
61.10
149,248
+0.14(+0.23%)
Sep 11, 2006
61.02
61.06
60.87
60.96
264,344
-0.08(-0.13%)
Sep 08, 2006
61.05
61.13
61.02
61.05
88,607
+0.06(+0.10%)
Sep 07, 2006
60.86
61.02
60.80
60.99
181,786
+0.04(+0.07%)
Sep 06, 2006
60.82
60.95
60.78
60.94
449,626
-0.04(-0.07%)
Sep 05, 2006
61.10
61.10
60.96
60.99
382,935
-0.20(-0.33%)
Sep 01, 2006
61.10
61.22
61.02
61.19
339,909
-0.14(-0.23%)
Aug 31, 2006
61.30
61.39
61.28
61.33
230,057
+0.07(+0.11%)
Aug 30, 2006
61.19
61.28
61.18
61.26
177,215
+0.09(+0.15%)
Aug 29, 2006
60.96
61.17
60.90
61.17
334,127
+0.05(+0.09%)
Aug 28, 2006
61.10
61.13
61.05
61.12
142,525
-0.01(-0.01%)
Aug 25, 2006
61.05
61.16
61.01
61.13
130,289
+0.08(+0.13%)
Aug 24, 2006
61.09
61.11
61.03
61.05
149,651
+0.02(+0.04%)
Aug 23, 2006
60.99
61.03
60.90
61.02
322,295
-0.02(-0.04%)
Aug 22, 2006
61.00
61.10
60.99
61.05
251,570
+0.02(+0.04%)
Aug 21, 2006
60.98
61.02
60.96
61.02
112,541
+0.07(+0.12%)
Aug 18, 2006
60.86
60.96
60.81
60.95
462,938
+0.16(+0.27%)
Aug 17, 2006
60.91
60.91
60.75
60.78
403,238
-0.01(-0.02%)
Aug 16, 2006
60.78
60.84
60.73
60.80
245,385
+0.25(+0.42%)
Aug 15, 2006
60.49
60.60
60.47
60.55
197,921
+0.29(+0.48%)
Aug 14, 2006
60.30
60.32
60.24
60.26
257,755
-0.10(-0.17%)
Aug 11, 2006
60.40
60.43
60.34
60.36
258,158
-0.19(-0.32%)
Aug 10, 2006
60.55
60.55
60.38
60.55
224,141
+0.01(+0.02%)
Aug 09, 2006
60.40
60.55
60.40
60.54
148,844
-0.03(-0.05%)
Aug 08, 2006
60.55
60.65
60.49
60.57
158,929
+0.01(+0.01%)
Aug 07, 2006
60.60
60.61
60.52
60.56
232,074
-0.08(-0.13%)
Aug 04, 2006
60.65
60.67
60.55
60.64
211,233
+0.30(+0.49%)
Aug 03, 2006
60.33
60.44
60.26
60.35
149,920
+0.01(+0.02%)
Aug 02, 2006
60.28
60.39
60.20
60.33
122,625
+0.05(+0.09%)
Aug 01, 2006
60.20
60.28
60.14
60.28
131,230
-0.22(-0.37%)
Jul 31, 2006
60.44
60.50
60.38
60.50
120,608
+0.10(+0.16%)
Jul 28, 2006
60.42
60.48
60.38
60.41
120,070
+0.16(+0.27%)
Jul 27, 2006
60.32
60.32
60.17
60.24
99,767
-0.01(-0.01%)
Jul 26, 2006
60.09
60.29
60.06
60.25
212,039
+0.15(+0.25%)
Jul 25, 2006
60.07
60.20
60.03
60.10
237,317
-0.06(-0.10%)
Jul 24, 2006
60.18
60.20
60.11
60.16
485,392
+0.00(+0.00%)
Jul 21, 2006
60.28
60.29
60.09
60.16
387,641
-0.04(-0.06%)
Jul 20, 2006
60.00
60.20
59.98
60.20
400,146
+0.13(+0.21%)
Jul 19, 2006
59.57
60.08
59.57
60.07
316,379
+0.38(+0.64%)
Jul 18, 2006
59.82
59.82
59.64
59.69
244,847
-0.23(-0.38%)
Jul 17, 2006
59.91
59.97
59.83
59.92
206,258
-0.05(-0.09%)
Jul 14, 2006
59.93
60.01
59.88
59.97
534,604
+0.04(+0.07%)
Jul 13, 2006
59.81
59.94
59.76
59.93
462,265
+0.13(+0.22%)
Jul 12, 2006
59.65
59.80
59.62
59.80
153,685
+0.05(+0.09%)
Jul 11, 2006
59.76
59.86
59.73
59.74
224,813
+0.07(+0.11%)
Jul 10, 2006
59.59
59.68
59.57
59.68
179,097
+0.04(+0.07%)
Jul 07, 2006
59.59
59.69
59.51
59.63
369,221
+0.19(+0.31%)
Jul 06, 2006
59.30
59.45
59.28
59.45
178,022
+0.19(+0.31%)
Jul 05, 2006
59.37
59.37
59.19
59.26
2,303,127
-0.22(-0.36%)
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
.