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 30, 2006
62.06
62.21
62.01
62.19
562,893
+0.33(+0.53%)
Nov 29, 2006
62.09
62.09
61.85
61.87
453,423
-0.07(-0.12%)
Nov 28, 2006
61.94
62.00
61.80
61.94
636,008
+0.11(+0.18%)
Nov 27, 2006
61.67
61.84
61.59
61.83
957,662
+0.06(+0.10%)
Nov 24, 2006
61.87
61.87
61.75
61.77
161,097
+0.07(+0.11%)
Nov 22, 2006
61.67
61.75
61.63
61.70
180,288
+0.10(+0.16%)
Nov 21, 2006
61.58
61.64
61.47
61.61
558,433
+0.09(+0.14%)
Nov 20, 2006
61.55
61.55
61.44
61.52
240,699
+0.04(+0.06%)
Nov 17, 2006
61.35
61.58
61.28
61.48
489,643
+0.22(+0.36%)
Nov 16, 2006
61.55
61.55
61.21
61.26
672,904
-0.16(-0.25%)
Nov 15, 2006
61.53
61.53
61.37
61.41
320,437
-0.17(-0.28%)
Nov 14, 2006
61.58
61.67
61.55
61.58
300,975
+0.13(+0.20%)
Nov 13, 2006
61.50
61.50
61.33
61.46
207,452
-0.03(-0.05%)
Nov 10, 2006
61.41
61.56
61.41
61.49
150,420
+0.13(+0.22%)
Nov 09, 2006
61.31
61.38
61.30
61.35
285,163
-0.01(-0.01%)
Nov 08, 2006
61.27
61.38
61.20
61.36
197,587
+0.13(+0.22%)
Nov 07, 2006
61.21
61.33
61.19
61.23
274,756
+0.21(+0.34%)
Nov 06, 2006
60.96
61.03
60.90
61.02
306,651
+0.06(+0.10%)
Nov 03, 2006
61.10
61.16
60.93
60.96
367,198
-0.47(-0.76%)
Nov 02, 2006
61.51
61.51
61.39
61.43
220,562
-0.15(-0.24%)
Nov 01, 2006
61.44
61.81
61.34
61.58
535,728
-0.04(-0.06%)
Oct 31, 2006
61.39
61.61
61.34
61.61
360,305
+0.27(+0.45%)
Oct 30, 2006
61.32
61.35
61.23
61.34
174,071
+0.03(+0.05%)
Oct 27, 2006
61.30
61.32
61.19
61.31
336,519
+0.20(+0.33%)
Oct 26, 2006
61.07
61.12
60.99
61.11
156,637
+0.21(+0.34%)
Oct 25, 2006
60.70
60.91
60.66
60.90
171,908
+0.22(+0.37%)
Oct 24, 2006
60.61
60.68
60.61
60.68
275,297
+0.08(+0.13%)
Oct 23, 2006
60.66
60.67
60.53
60.60
481,939
-0.17(-0.28%)
Oct 20, 2006
60.82
60.82
60.75
60.77
93,522
-0.01(-0.02%)
Oct 19, 2006
60.76
60.86
60.70
60.78
237,185
-0.05(-0.09%)
Oct 18, 2006
60.83
60.89
60.76
60.84
398,147
-0.01(-0.02%)
Oct 17, 2006
60.93
61.01
60.76
60.85
405,850
+0.07(+0.11%)
Oct 16, 2006
60.78
60.78
60.69
60.78
324,761
+0.10(+0.17%)
Oct 13, 2006
60.70
60.70
60.60
60.68
1,730,171
-0.10(-0.16%)
Oct 12, 2006
60.78
60.87
60.73
60.78
310,841
+0.03(+0.05%)
Oct 11, 2006
60.97
60.98
60.67
60.75
679,256
-0.07(-0.12%)
Oct 10, 2006
60.98
61.00
60.79
60.82
2,313,607
-0.45(-0.74%)
Oct 09, 2006
61.19
61.30
61.10
61.27
1,214,039
+0.16(+0.25%)
Oct 06, 2006
61.34
61.34
61.04
61.12
844,272
-0.33(-0.54%)
Oct 05, 2006
61.60
61.60
61.38
61.45
188,937
-0.24(-0.38%)
Oct 04, 2006
61.49
61.69
61.47
61.69
183,801
+0.30(+0.49%)
Oct 03, 2006
61.44
61.45
61.33
61.38
182,855
-0.01(-0.01%)
Oct 02, 2006
61.27
61.44
61.23
61.39
456,126
-0.08(-0.13%)
Sep 29, 2006
61.65
61.67
61.38
61.47
350,034
-0.11(-0.18%)
Sep 28, 2006
61.59
61.61
61.48
61.58
217,318
-0.06(-0.10%)
Sep 27, 2006
61.82
61.82
61.57
61.64
315,842
+0.06(+0.10%)
Sep 26, 2006
61.75
61.75
61.58
61.58
374,091
-0.23(-0.37%)
Sep 25, 2006
61.71
61.84
61.64
61.81
386,659
+0.21(+0.34%)
Sep 22, 2006
61.50
61.61
61.49
61.61
441,935
+0.18(+0.30%)
Sep 21, 2006
60.98
61.43
60.98
61.42
154,880
+0.44(+0.72%)
Sep 20, 2006
61.11
61.11
60.94
60.98
151,636
+0.01(+0.02%)
Sep 19, 2006
60.85
61.00
60.84
60.97
173,530
+0.36(+0.60%)
Sep 18, 2006
60.58
60.64
60.47
60.61
253,944
-0.09(-0.15%)
Sep 15, 2006
60.83
60.89
60.67
60.70
149,879
-0.04(-0.06%)
Sep 14, 2006
60.75
60.87
60.68
60.73
94,063
-0.12(-0.19%)
Sep 13, 2006
60.85
60.91
60.79
60.85
154,069
+0.06(+0.10%)
Sep 12, 2006
60.58
60.79
60.54
60.79
150,014
+0.14(+0.23%)
Sep 11, 2006
60.70
60.75
60.56
60.65
265,701
-0.08(-0.13%)
Sep 08, 2006
60.73
60.82
60.71
60.73
89,062
+0.06(+0.10%)
Sep 07, 2006
60.55
60.71
60.49
60.67
182,720
+0.04(+0.07%)
Sep 06, 2006
60.51
60.64
60.47
60.63
451,936
-0.04(-0.07%)
Sep 05, 2006
60.79
60.79
60.64
60.67
384,902
-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
.