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 30, 2007
61.89
62.12
61.69
61.80
624,287
-0.07(-0.12%)
Mar 29, 2007
61.88
61.92
61.84
61.87
163,097
-0.09(-0.14%)
Mar 28, 2007
62.08
62.18
61.90
61.96
323,370
-0.01(-0.01%)
Mar 27, 2007
61.94
62.00
61.90
61.97
223,065
-0.01(-0.02%)
Mar 26, 2007
61.86
62.10
61.84
61.98
191,064
+0.05(+0.08%)
Mar 23, 2007
62.11
62.12
61.89
61.93
219,704
-0.10(-0.16%)
Mar 22, 2007
62.18
62.18
61.97
62.03
317,992
-0.21(-0.33%)
Mar 21, 2007
62.07
62.31
61.95
62.24
497,224
+0.09(+0.14%)
Mar 20, 2007
62.21
62.21
62.12
62.15
227,771
+0.09(+0.14%)
Mar 19, 2007
62.03
62.06
61.98
62.06
320,278
-0.08(-0.13%)
Mar 16, 2007
62.06
62.17
62.03
62.14
457,828
-0.01(-0.01%)
Mar 15, 2007
62.15
62.19
62.09
62.15
455,677
-0.07(-0.11%)
Mar 14, 2007
62.24
62.42
62.18
62.21
360,212
-0.08(-0.13%)
Mar 13, 2007
62.02
62.32
62.11
62.29
263,537
+0.28(+0.44%)
Mar 12, 2007
62.01
62.06
61.93
62.02
340,581
+0.17(+0.28%)
Mar 09, 2007
61.82
61.94
61.81
61.85
448,820
-0.35(-0.56%)
Mar 08, 2007
62.11
62.24
62.09
62.20
228,981
-0.01(-0.01%)
Mar 07, 2007
62.06
62.23
62.04
62.21
356,985
+0.11(+0.18%)
Mar 06, 2007
62.00
62.18
62.00
62.09
406,331
-0.08(-0.13%)
Mar 05, 2007
62.26
62.26
62.07
62.18
399,877
+0.04(+0.06%)
Mar 02, 2007
62.04
62.18
61.96
62.14
334,665
+0.18(+0.29%)
Mar 01, 2007
62.15
62.17
61.88
61.96
673,008
-0.13(-0.20%)
Feb 28, 2007
62.18
62.25
62.03
62.09
306,698
-0.22(-0.35%)
Feb 27, 2007
61.95
62.53
61.88
62.30
667,582
+0.52(+0.84%)
Feb 26, 2007
61.72
61.80
61.67
61.78
213,029
+0.19(+0.31%)
Feb 23, 2007
61.42
61.64
61.42
61.59
150,189
+0.25(+0.40%)
Feb 22, 2007
61.39
61.40
61.29
61.34
181,383
-0.16(-0.25%)
Feb 21, 2007
61.39
61.50
61.39
61.50
232,611
-0.01(-0.01%)
Feb 20, 2007
61.42
61.54
61.42
61.51
203,569
+0.07(+0.12%)
Feb 16, 2007
61.45
61.50
61.40
61.43
415,340
+0.07(+0.11%)
Feb 15, 2007
61.42
61.47
61.37
61.37
426,096
+0.10(+0.16%)
Feb 14, 2007
61.02
61.31
61.02
61.27
258,965
+0.35(+0.58%)
Feb 13, 2007
60.96
60.98
60.88
60.92
275,369
-0.05(-0.07%)
Feb 12, 2007
61.02
61.06
60.92
60.96
197,518
-0.08(-0.13%)
Feb 09, 2007
61.12
61.13
60.99
61.05
319,202
-0.19(-0.30%)
Feb 08, 2007
61.18
61.28
61.13
61.23
601,833
+0.01(+0.02%)
Feb 07, 2007
61.16
61.22
61.12
61.22
208,275
+0.13(+0.22%)
Feb 06, 2007
60.88
61.10
60.86
61.08
320,143
+0.17(+0.28%)
Feb 05, 2007
60.90
60.94
60.88
60.91
290,428
+0.07(+0.11%)
Feb 02, 2007
60.83
60.91
60.79
60.84
219,838
+0.05(+0.09%)
Feb 01, 2007
60.99
61.04
60.76
60.79
320,816
-0.28(-0.45%)
Jan 31, 2007
60.80
61.09
60.80
61.07
554,235
+0.22(+0.37%)
Jan 30, 2007
60.82
60.86
60.80
60.84
269,587
+0.06(+0.10%)
Jan 29, 2007
60.93
60.93
60.73
60.78
217,418
-0.04(-0.07%)
Jan 26, 2007
60.78
60.90
60.72
60.83
634,237
-0.01(-0.01%)
Jan 25, 2007
61.02
61.02
60.80
60.84
271,201
-0.24(-0.39%)
Jan 24, 2007
61.08
61.10
61.04
61.07
185,955
+0.01(+0.01%)
Jan 23, 2007
61.16
61.20
61.04
61.07
555,041
-0.18(-0.29%)
Jan 22, 2007
61.21
61.27
61.19
61.25
160,004
+0.11(+0.18%)
Jan 19, 2007
61.18
61.26
61.10
61.13
363,977
-0.10(-0.16%)
Jan 18, 2007
61.15
61.24
61.05
61.23
303,067
+0.08(+0.13%)
Jan 17, 2007
61.23
61.26
61.09
61.15
189,988
-0.12(-0.19%)
Jan 16, 2007
61.21
61.27
61.18
61.27
218,628
+0.12(+0.19%)
Jan 12, 2007
61.20
61.21
61.07
61.15
225,351
-0.13(-0.21%)
Jan 11, 2007
61.39
61.39
61.20
61.28
486,333
-0.16(-0.27%)
Jan 10, 2007
61.45
61.50
61.40
61.44
128,945
-0.10(-0.17%)
Jan 09, 2007
61.60
61.60
61.51
61.54
226,695
-0.01(-0.02%)
Jan 08, 2007
61.52
61.56
61.48
61.56
220,241
+0.04(+0.07%)
Jan 05, 2007
61.42
61.59
61.37
61.51
270,125
-0.18(-0.29%)
Jan 04, 2007
61.60
61.71
61.53
61.69
230,191
+0.20(+0.33%)
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
.