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 31, 2008
68.19
68.23
67.97
68.02
580,930
+0.12(+0.17%)
Mar 28, 2008
67.72
67.98
67.57
67.90
177,596
+0.27(+0.39%)
Mar 27, 2008
67.65
67.89
67.49
67.63
465,109
-0.09(-0.13%)
Mar 26, 2008
67.85
67.95
67.63
67.72
829,494
+0.05(+0.08%)
Mar 25, 2008
67.65
67.79
67.54
67.67
423,994
+0.24(+0.35%)
Mar 24, 2008
67.96
67.96
67.43
67.43
1,210,790
-1.21(-1.76%)
Mar 21, 2008
68.60
68.67
68.31
68.64
844,158
+0.00(+0.00%)
Mar 20, 2008
68.60
68.67
68.31
68.64
844,158
+0.15(+0.22%)
Mar 19, 2008
67.84
68.55
67.82
68.49
1,847,250
+0.59(+0.86%)
Mar 18, 2008
68.29
68.29
67.82
67.91
449,363
-0.47(-0.68%)
Mar 17, 2008
68.00
68.69
68.00
68.38
767,041
+0.34(+0.50%)
Mar 14, 2008
67.63
68.17
67.63
68.03
406,608
+0.70(+1.04%)
Mar 13, 2008
67.86
67.90
67.15
67.34
844,305
-0.36(-0.53%)
Mar 12, 2008
67.08
67.73
66.98
67.69
390,581
+0.77(+1.16%)
Mar 11, 2008
67.12
67.14
66.78
66.92
472,872
-0.74(-1.09%)
Mar 10, 2008
67.30
67.76
67.23
67.66
269,904
+0.48(+0.72%)
Mar 07, 2008
67.34
67.40
66.85
67.17
557,940
+0.23(+0.34%)
Mar 06, 2008
66.66
67.03
66.63
66.94
394,309
+0.53(+0.80%)
Mar 05, 2008
66.85
66.86
66.34
66.41
482,877
-0.29(-0.43%)
Mar 04, 2008
67.03
67.25
66.63
66.70
411,874
-0.25(-0.38%)
Mar 03, 2008
66.98
67.09
66.77
66.95
647,351
-0.38(-0.56%)
Feb 29, 2008
66.95
67.37
66.88
67.33
567,094
+0.71(+1.07%)
Feb 28, 2008
66.40
66.62
66.25
66.62
390,157
+0.77(+1.17%)
Feb 27, 2008
66.06
66.08
65.60
65.85
271,744
+0.16(+0.24%)
Feb 26, 2008
65.64
65.81
65.58
65.69
350,043
+0.16(+0.25%)
Feb 25, 2008
65.84
65.96
65.46
65.53
236,324
-0.44(-0.66%)
Feb 22, 2008
66.11
66.31
65.91
65.96
319,734
-0.19(-0.28%)
Feb 21, 2008
65.65
66.19
65.65
66.15
487,811
+0.68(+1.03%)
Feb 20, 2008
65.42
65.68
65.35
65.48
669,508
-0.06(-0.09%)
Feb 19, 2008
65.67
65.87
65.42
65.53
760,557
-0.47(-0.72%)
Feb 18, 2008
65.97
66.14
65.89
66.01
0
+0.00(+0.00%)
Feb 15, 2008
65.97
66.14
65.89
66.01
690,070
+0.14(+0.21%)
Feb 14, 2008
66.04
66.14
65.70
65.87
644,119
-0.36(-0.55%)
Feb 13, 2008
66.23
66.51
66.21
66.23
418,974
-0.28(-0.42%)
Feb 12, 2008
66.37
66.55
66.16
66.51
573,499
-0.14(-0.21%)
Feb 11, 2008
66.62
66.80
66.51
66.65
269,522
+0.15(+0.22%)
Feb 08, 2008
66.31
66.54
66.23
66.51
295,529
+0.56(+0.84%)
Feb 07, 2008
66.74
66.75
65.79
65.95
332,186
-0.75(-1.12%)
Feb 06, 2008
66.61
66.72
66.51
66.70
217,971
-0.12(-0.18%)
Feb 05, 2008
66.81
66.91
66.61
66.82
315,969
+0.47(+0.70%)
Feb 04, 2008
66.32
66.49
66.27
66.35
596,169
-0.37(-0.56%)
Feb 01, 2008
66.80
66.86
66.44
66.72
805,328
+0.01(+0.01%)
Jan 31, 2008
66.91
66.91
66.50
66.71
518,798
+0.34(+0.52%)
Jan 30, 2008
66.28
66.51
66.03
66.37
935,379
-0.03(-0.05%)
Jan 29, 2008
66.54
66.57
66.26
66.40
583,813
-0.28(-0.42%)
Jan 28, 2008
66.71
66.85
66.60
66.68
286,433
-0.23(-0.35%)
Jan 25, 2008
66.02
66.91
66.00
66.91
596,490
+0.62(+0.93%)
Jan 24, 2008
66.70
66.86
66.29
66.30
537,111
-0.61(-0.91%)
Jan 23, 2008
68.07
68.09
66.86
66.91
1,910,820
-0.32(-0.47%)
Jan 22, 2008
67.36
67.36
66.68
67.22
1,164,340
+0.75(+1.12%)
Jan 21, 2008
66.39
66.54
66.25
66.48
0
+0.00(+0.00%)
Jan 18, 2008
66.39
66.54
66.25
66.48
846,606
-0.10(-0.14%)
Jan 17, 2008
66.03
66.61
65.97
66.57
820,319
+0.53(+0.81%)
Jan 16, 2008
66.20
66.57
65.88
66.04
619,267
-0.13(-0.19%)
Jan 15, 2008
65.95
66.17
65.87
66.17
476,784
+0.43(+0.65%)
Jan 14, 2008
65.67
65.76
65.58
65.73
467,724
+0.03(+0.05%)
Jan 11, 2008
65.37
65.72
65.32
65.71
417,994
+0.42(+0.64%)
Jan 10, 2008
65.60
65.63
65.21
65.29
348,179
-0.18(-0.27%)
Jan 09, 2008
65.61
65.82
65.45
65.47
452,383
-0.10(-0.15%)
Jan 08, 2008
65.35
65.59
65.19
65.57
395,107
+0.14(+0.21%)
Jan 07, 2008
65.19
65.50
65.19
65.43
459,739
+0.12(+0.18%)
Jan 04, 2008
65.28
65.46
65.25
65.31
496,957
+0.17(+0.26%)
Jan 03, 2008
64.91
65.16
64.77
65.14
267,619
+0.13(+0.21%)
Jan 02, 2008
64.53
65.08
64.49
65.01
761,126
+0.46(+0.71%)
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
.