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 (%)
Feb 28, 2003
64.19
64.48
64.09
64.44
109,064
+0.21(+0.33%)
Feb 27, 2003
64.15
64.25
64.02
64.23
282,865
+0.06(+0.09%)
Feb 26, 2003
64.01
64.21
63.97
64.17
71,493
+0.19(+0.30%)
Feb 25, 2003
64.05
64.20
63.97
63.97
98,388
+0.09(+0.14%)
Feb 24, 2003
63.85
63.91
63.74
63.89
63,519
+0.25(+0.40%)
Feb 21, 2003
63.83
63.85
63.61
63.63
29,056
-0.24(-0.37%)
Feb 20, 2003
63.65
63.89
63.61
63.87
80,278
+0.22(+0.35%)
Feb 19, 2003
63.49
63.68
63.49
63.65
46,761
+0.24(+0.37%)
Feb 18, 2003
63.28
63.41
63.17
63.41
84,602
+0.00(+0.00%)
Feb 14, 2003
63.49
63.56
63.26
63.41
69,331
-0.22(-0.35%)
Feb 13, 2003
63.49
63.83
63.44
63.63
144,744
+0.23(+0.36%)
Feb 12, 2003
63.23
63.40
63.17
63.40
67,979
+0.27(+0.43%)
Feb 11, 2003
63.01
63.15
62.91
63.13
367,739
+0.06(+0.09%)
Feb 10, 2003
63.19
63.25
62.98
63.07
39,328
-0.12(-0.19%)
Feb 07, 2003
62.96
63.26
62.91
63.19
59,735
+0.03(+0.05%)
Feb 06, 2003
63.10
63.21
63.08
63.16
125,012
+0.24(+0.39%)
Feb 05, 2003
63.09
63.20
62.75
62.92
186,640
-0.24(-0.39%)
Feb 04, 2003
63.18
63.20
63.06
63.16
119,876
+0.21(+0.33%)
Feb 03, 2003
63.08
63.12
62.79
62.95
77,575
-0.30(-0.48%)
Jan 31, 2003
63.35
63.35
63.08
63.26
59,465
+0.03(+0.05%)
Jan 30, 2003
62.89
63.27
62.85
63.23
42,842
+0.24(+0.39%)
Jan 29, 2003
63.29
63.29
62.89
62.98
112,443
-0.27(-0.43%)
Jan 28, 2003
63.22
63.26
62.98
63.26
2,157,645
+0.01(+0.01%)
Jan 27, 2003
63.36
63.40
63.19
63.25
559,244
-0.19(-0.30%)
Jan 24, 2003
63.49
63.66
63.40
63.44
283,000
+0.13(+0.20%)
Jan 23, 2003
63.21
63.42
63.21
63.32
105,821
-0.13(-0.21%)
Jan 22, 2003
63.30
63.45
63.23
63.45
162,853
+0.26(+0.41%)
Jan 21, 2003
62.84
63.19
62.84
63.19
111,632
+0.21(+0.34%)
Jan 17, 2003
63.00
63.06
62.94
62.98
81,224
+0.26(+0.41%)
Jan 16, 2003
62.64
62.75
62.39
62.72
278,000
-0.02(-0.04%)
Jan 15, 2003
62.72
62.92
62.69
62.74
323,004
+0.14(+0.22%)
Jan 14, 2003
62.60
62.66
62.55
62.60
276,378
+0.15(+0.24%)
Jan 13, 2003
62.30
62.49
62.26
62.45
296,921
+0.11(+0.18%)
Jan 10, 2003
62.57
62.61
62.17
62.34
318,680
+0.07(+0.11%)
Jan 09, 2003
62.58
62.61
62.20
62.27
132,445
-0.76(-1.21%)
Jan 08, 2003
63.02
63.12
62.98
63.03
219,751
+0.15(+0.24%)
Jan 07, 2003
62.69
62.92
62.66
62.89
137,446
+0.20(+0.32%)
Jan 06, 2003
62.75
62.75
62.53
62.69
289,893
-0.16(-0.25%)
Jan 03, 2003
62.67
62.84
62.60
62.84
700,609
+0.10(+0.17%)
Jan 02, 2003
63.34
63.44
62.70
62.74
144,203
-1.01(-1.58%)
Dec 31, 2002
63.83
63.97
63.69
63.74
262,593
-0.33(-0.51%)
Dec 30, 2002
63.96
64.20
63.94
64.07
82,035
+0.12(+0.19%)
Dec 27, 2002
63.83
64.03
63.74
63.95
202,182
+0.38(+0.59%)
Dec 26, 2002
63.49
63.57
63.43
63.57
115,146
+0.10(+0.15%)
Dec 24, 2002
63.51
63.54
63.47
63.48
50,545
+0.24(+0.37%)
Dec 23, 2002
63.17
63.29
63.06
63.24
147,717
-0.04(-0.06%)
Dec 20, 2002
63.23
63.32
63.17
63.28
107,983
+0.00(+0.00%)
Dec 19, 2002
63.05
63.34
62.96
63.28
253,808
+0.33(+0.52%)
Dec 18, 2002
62.80
62.95
62.78
62.95
144,068
+0.38(+0.62%)
Dec 17, 2002
62.63
62.63
62.44
62.57
99,604
+0.15(+0.24%)
Dec 16, 2002
62.74
62.75
62.40
62.42
50,815
-0.26(-0.41%)
Dec 13, 2002
62.88
62.88
62.58
62.68
43,788
-0.23(-0.36%)
Dec 12, 2002
62.82
62.99
62.76
62.91
94,333
+0.05(+0.08%)
Dec 11, 2002
62.86
63.00
62.74
62.86
388,146
+0.21(+0.33%)
Dec 10, 2002
62.67
62.74
62.55
62.65
208,939
-0.05(-0.08%)
Dec 09, 2002
62.52
62.74
62.46
62.70
194,478
+0.24(+0.38%)
Dec 06, 2002
62.76
62.76
62.26
62.46
263,269
+0.25(+0.40%)
Dec 05, 2002
61.89
62.32
61.89
62.21
263,404
+0.17(+0.27%)
Dec 04, 2002
62.11
62.14
61.96
62.04
183,261
+0.21(+0.35%)
Dec 03, 2002
62.02
62.02
61.71
61.83
51,626
-0.01(-0.01%)
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
.