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 (%)
Dec 31, 2004
63.04
63.18
63.02
63.06
203,951
-0.09(-0.14%)
Dec 30, 2004
62.99
63.19
62.92
63.15
181,978
+0.24(+0.38%)
Dec 29, 2004
63.09
63.09
62.86
62.91
172,273
-0.13(-0.20%)
Dec 28, 2004
63.01
63.06
62.81
63.03
494,443
-0.01(-0.01%)
Dec 27, 2004
63.13
63.18
62.93
63.04
222,688
-0.27(-0.42%)
Dec 23, 2004
63.36
63.38
63.28
63.31
89,506
-0.08(-0.13%)
Dec 22, 2004
63.49
63.49
63.29
63.39
626,950
-0.07(-0.11%)
Dec 21, 2004
63.38
63.48
63.29
63.46
227,001
+0.09(+0.14%)
Dec 20, 2004
63.44
63.44
63.30
63.37
84,788
+0.07(+0.12%)
Dec 17, 2004
63.24
63.43
63.21
63.29
220,531
-0.08(-0.13%)
Dec 16, 2004
63.74
63.74
63.38
63.38
645,014
-0.49(-0.77%)
Dec 15, 2004
63.76
63.87
63.71
63.87
128,059
+0.23(+0.36%)
Dec 14, 2004
63.43
63.66
63.36
63.64
257,331
+0.11(+0.18%)
Dec 13, 2004
63.43
63.64
63.41
63.52
191,145
+0.04(+0.07%)
Dec 10, 2004
63.49
63.58
63.41
63.48
258,679
+0.10(+0.15%)
Dec 09, 2004
63.49
63.64
63.33
63.38
228,349
-0.15(-0.23%)
Dec 08, 2004
63.21
63.55
63.21
63.53
213,656
+0.47(+0.74%)
Dec 07, 2004
63.02
63.10
62.95
63.06
1,419,435
-0.01(-0.01%)
Dec 06, 2004
63.04
63.14
62.97
63.07
438,771
+0.12(+0.19%)
Dec 03, 2004
62.93
63.12
62.87
62.95
302,084
+0.62(+1.00%)
Dec 02, 2004
62.34
62.44
62.23
62.33
1,194,725
-0.14(-0.23%)
Dec 01, 2004
62.66
62.66
62.39
62.47
347,242
-0.22(-0.34%)
Nov 30, 2004
62.66
62.77
62.61
62.69
245,469
-0.06(-0.09%)
Nov 29, 2004
62.86
62.89
62.69
62.75
614,279
-0.38(-0.60%)
Nov 26, 2004
63.09
63.15
63.07
63.12
84,384
-0.23(-0.36%)
Nov 24, 2004
63.31
63.35
63.24
63.35
69,960
+0.09(+0.14%)
Nov 23, 2004
63.26
63.49
63.21
63.26
247,491
-0.06(-0.09%)
Nov 22, 2004
63.24
63.38
63.23
63.32
226,597
+0.04(+0.07%)
Nov 19, 2004
63.58
63.61
63.18
63.28
2,914,493
-0.35(-0.55%)
Nov 18, 2004
63.49
63.67
63.48
63.63
148,413
+0.05(+0.08%)
Nov 17, 2004
63.24
63.61
63.22
63.58
269,059
+0.33(+0.53%)
Nov 16, 2004
63.22
63.26
63.17
63.24
169,712
-0.07(-0.11%)
Nov 15, 2004
63.28
63.35
63.20
63.31
195,054
+0.03(+0.05%)
Nov 12, 2004
63.18
63.37
63.10
63.28
208,534
+0.24(+0.38%)
Nov 11, 2004
63.21
63.21
63.04
63.04
127,385
-0.01(-0.02%)
Nov 10, 2004
63.12
63.20
62.91
63.06
160,006
-0.13(-0.20%)
Nov 09, 2004
63.18
63.25
63.13
63.18
128,059
+0.01(+0.02%)
Nov 08, 2004
63.18
63.21
63.08
63.17
405,206
-0.09(-0.14%)
Nov 05, 2004
63.29
63.33
63.12
63.26
1,194,859
-0.47(-0.74%)
Nov 04, 2004
63.87
63.92
63.70
63.73
586,511
-0.04(-0.06%)
Nov 03, 2004
63.44
63.80
63.39
63.77
188,449
-0.02(-0.03%)
Nov 02, 2004
63.66
63.80
63.58
63.79
257,870
+0.16(+0.24%)
Nov 01, 2004
63.84
63.91
63.61
63.64
173,621
-0.51(-0.80%)
Oct 29, 2004
63.95
64.15
63.87
64.15
459,800
+0.19(+0.29%)
Oct 28, 2004
63.75
64.04
63.69
63.96
66,725
+0.10(+0.15%)
Oct 27, 2004
64.33
64.39
63.81
63.87
170,925
-0.39(-0.61%)
Oct 26, 2004
64.36
64.40
64.23
64.26
50,414
-0.11(-0.17%)
Oct 25, 2004
64.39
64.44
64.31
64.37
232,258
+0.07(+0.12%)
Oct 22, 2004
64.12
64.30
64.04
64.30
86,406
+0.18(+0.28%)
Oct 21, 2004
64.14
64.36
64.12
64.12
211,095
-0.09(-0.14%)
Oct 20, 2004
64.13
64.21
64.04
64.21
149,222
+0.29(+0.45%)
Oct 19, 2004
63.71
63.98
63.69
63.92
88,023
-0.02(-0.03%)
Oct 18, 2004
63.91
63.95
63.75
63.94
280,112
+0.10(+0.15%)
Oct 15, 2004
63.95
64.00
63.64
63.84
262,993
-0.22(-0.34%)
Oct 14, 2004
63.85
64.10
63.79
64.06
109,591
+0.22(+0.35%)
Oct 13, 2004
63.55
63.84
63.51
63.84
176,047
+0.23(+0.36%)
Oct 12, 2004
63.69
63.71
63.60
63.61
192,358
+0.00(+0.00%)
Oct 11, 2004
63.47
63.61
63.46
63.61
65,782
+0.10(+0.16%)
Oct 08, 2004
63.49
63.56
63.42
63.50
166,342
+0.53(+0.85%)
Oct 07, 2004
63.06
63.10
62.93
62.97
175,912
-0.11(-0.18%)
Oct 06, 2004
63.26
63.26
63.03
63.08
184,809
-0.21(-0.33%)
Oct 05, 2004
63.29
63.35
63.21
63.29
296,558
+0.00(+0.00%)
Oct 04, 2004
63.06
63.32
63.06
63.29
374,876
+0.02(+0.04%)
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
.