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 (%)
Nov 28, 2003
62.58
62.58
62.40
62.41
164,070
-0.41(-0.66%)
Nov 26, 2003
62.89
63.00
62.75
62.82
76,764
-0.16(-0.25%)
Nov 25, 2003
62.89
63.09
62.89
62.98
238,266
+0.16(+0.25%)
Nov 24, 2003
62.96
62.99
62.52
62.82
222,184
-0.33(-0.53%)
Nov 21, 2003
63.18
63.30
63.15
63.15
320,842
-0.03(-0.05%)
Nov 20, 2003
63.13
63.13
62.89
63.18
80,548
+0.42(+0.67%)
Nov 19, 2003
63.28
63.28
62.76
62.76
706,961
-0.46(-0.73%)
Nov 18, 2003
62.80
63.22
62.80
63.22
127,445
+0.26(+0.41%)
Nov 17, 2003
63.12
63.14
62.96
62.96
153,123
+0.07(+0.12%)
Nov 14, 2003
62.57
62.89
62.57
62.89
94,603
+0.34(+0.54%)
Nov 13, 2003
62.24
62.56
62.24
62.55
182,045
+0.54(+0.87%)
Nov 12, 2003
61.89
62.01
61.89
62.01
108,389
+0.20(+0.32%)
Nov 11, 2003
61.73
61.97
61.64
61.81
36,895
+0.10(+0.16%)
Nov 10, 2003
61.78
61.88
61.61
61.71
132,175
-0.02(-0.04%)
Nov 07, 2003
61.65
61.78
61.58
61.73
152,582
-0.10(-0.17%)
Nov 06, 2003
61.97
61.98
61.81
61.84
194,208
-0.32(-0.51%)
Nov 05, 2003
62.33
62.37
62.12
62.15
233,671
-0.22(-0.36%)
Nov 04, 2003
62.33
62.37
62.26
62.38
114,295
+0.25(+0.40%)
Nov 03, 2003
62.23
62.23
61.97
62.12
168,308
-0.47(-0.76%)
Oct 31, 2003
62.49
62.63
62.49
62.60
104,875
+0.23(+0.37%)
Oct 30, 2003
62.32
62.39
62.21
62.37
391,390
-0.24(-0.38%)
Oct 29, 2003
62.91
62.93
62.61
62.61
150,555
-0.41(-0.65%)
Oct 28, 2003
62.72
62.85
62.49
63.01
235,563
+0.30(+0.47%)
Oct 27, 2003
62.75
62.89
62.62
62.72
231,509
-0.17(-0.27%)
Oct 24, 2003
62.71
63.00
62.61
62.89
184,477
+0.44(+0.70%)
Oct 23, 2003
62.67
62.71
62.33
62.45
198,262
-0.20(-0.32%)
Oct 22, 2003
62.53
62.72
62.43
62.65
226,103
+0.45(+0.73%)
Oct 21, 2003
62.27
62.27
62.16
62.20
288,406
+0.11(+0.18%)
Oct 20, 2003
61.94
62.26
61.90
62.09
122,579
+0.04(+0.07%)
Oct 17, 2003
61.79
62.01
61.73
62.04
114,605
+0.31(+0.50%)
Oct 16, 2003
62.12
62.26
61.69
61.73
118,795
-0.29(-0.47%)
Oct 15, 2003
62.02
62.08
61.89
62.02
83,792
-0.25(-0.40%)
Oct 14, 2003
62.31
62.47
62.24
62.27
160,421
-0.25(-0.40%)
Oct 13, 2003
62.67
62.67
62.41
62.52
83,927
-0.12(-0.19%)
Oct 10, 2003
62.66
62.75
62.59
62.64
99,199
+0.21(+0.33%)
Oct 09, 2003
62.26
62.42
62.25
62.44
234,752
-0.20(-0.32%)
Oct 08, 2003
62.41
62.75
62.41
62.63
156,907
+0.11(+0.18%)
Oct 07, 2003
62.80
62.80
62.49
62.52
125,688
-0.36(-0.58%)
Oct 06, 2003
62.58
62.95
62.58
62.89
121,498
+0.19(+0.30%)
Oct 03, 2003
63.02
63.02
62.67
62.70
431,799
-0.88(-1.38%)
Oct 02, 2003
63.46
63.68
63.42
63.58
220,967
-0.23(-0.36%)
Oct 01, 2003
63.83
63.91
63.77
63.81
137,986
-0.26(-0.40%)
Sep 30, 2003
64.00
64.28
63.81
64.07
608,708
+0.61(+0.97%)
Sep 29, 2003
63.54
63.69
63.43
63.46
131,769
-0.25(-0.39%)
Sep 26, 2003
63.25
63.74
63.42
63.71
379,902
+0.46(+0.72%)
Sep 25, 2003
63.26
63.35
63.16
63.25
425,447
+0.09(+0.14%)
Sep 24, 2003
62.79
63.27
62.75
63.16
348,683
+0.32(+0.51%)
Sep 23, 2003
62.60
62.86
62.55
62.84
130,148
+0.15(+0.24%)
Sep 22, 2003
62.64
62.72
62.34
62.69
337,195
-0.27(-0.43%)
Sep 19, 2003
62.96
63.03
62.80
62.97
263,809
+0.00(+0.00%)
Sep 18, 2003
62.98
63.03
62.69
62.97
178,666
-0.01(-0.01%)
Sep 17, 2003
62.73
63.04
62.64
62.98
239,348
+0.30(+0.47%)
Sep 16, 2003
62.60
62.68
62.45
62.68
88,116
+0.00(+0.00%)
Sep 15, 2003
62.49
62.76
62.34
62.68
169,881
+0.11(+0.18%)
Sep 12, 2003
62.67
62.92
62.55
62.57
197,316
+0.25(+0.40%)
Sep 11, 2003
62.36
62.38
62.19
62.32
107,037
-0.22(-0.35%)
Sep 10, 2003
62.23
62.58
62.17
62.54
184,883
+0.42(+0.68%)
Sep 09, 2003
61.98
62.15
61.78
62.12
93,657
+0.30(+0.48%)
Sep 08, 2003
62.01
62.43
61.82
61.82
302,732
-0.29(-0.46%)
Sep 05, 2003
61.87
62.15
61.70
62.11
175,693
+0.78(+1.27%)
Sep 04, 2003
61.12
61.38
60.98
61.33
195,965
+0.39(+0.64%)
Sep 03, 2003
60.87
60.97
60.81
60.94
142,716
+0.16(+0.26%)
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
.