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, 2006
61.15
61.42
61.24
61.39
129,607
+0.24(+0.40%)
Feb 27, 2006
61.31
61.31
61.13
61.15
388,822
-0.12(-0.19%)
Feb 24, 2006
61.38
61.38
61.21
61.27
463,964
-0.07(-0.12%)
Feb 23, 2006
61.38
61.38
61.24
61.34
99,063
-0.15(-0.24%)
Feb 22, 2006
61.38
61.49
61.34
61.49
156,366
+0.23(+0.37%)
Feb 21, 2006
61.34
61.37
61.24
61.26
221,913
-0.07(-0.12%)
Feb 17, 2006
61.35
61.42
61.30
61.33
269,215
+0.21(+0.34%)
Feb 16, 2006
61.18
61.18
61.05
61.13
335,438
-0.03(-0.05%)
Feb 15, 2006
61.19
61.22
61.01
61.16
101,631
+0.11(+0.18%)
Feb 14, 2006
61.07
61.13
60.98
61.04
104,199
-0.09(-0.15%)
Feb 13, 2006
61.19
61.19
61.10
61.13
89,198
+0.00(+0.00%)
Feb 10, 2006
61.45
61.47
61.07
61.13
139,067
-0.18(-0.29%)
Feb 09, 2006
61.27
61.38
61.17
61.31
130,553
+0.06(+0.10%)
Feb 08, 2006
61.38
61.38
61.19
61.25
83,792
-0.04(-0.06%)
Feb 07, 2006
61.45
61.46
61.26
61.29
302,462
-0.07(-0.12%)
Feb 06, 2006
61.41
61.44
61.35
61.36
72,034
-0.09(-0.14%)
Feb 03, 2006
61.18
61.48
61.10
61.45
383,551
+0.18(+0.30%)
Feb 02, 2006
61.31
61.40
61.25
61.27
128,120
+0.00(+0.00%)
Feb 01, 2006
61.41
61.45
61.24
61.27
640,874
-0.38(-0.62%)
Jan 31, 2006
61.63
61.70
61.50
61.65
345,574
+0.09(+0.14%)
Jan 30, 2006
61.62
61.65
61.51
61.56
169,476
-0.13(-0.22%)
Jan 27, 2006
61.80
61.80
61.53
61.70
154,880
+0.04(+0.07%)
Jan 26, 2006
61.70
61.72
61.56
61.65
104,199
-0.13(-0.22%)
Jan 25, 2006
62.06
62.06
61.76
61.78
129,066
-0.38(-0.62%)
Jan 24, 2006
62.17
62.24
62.09
62.17
89,468
-0.10(-0.17%)
Jan 23, 2006
62.10
62.32
62.07
62.27
106,902
-0.01(-0.02%)
Jan 20, 2006
62.26
62.29
62.13
62.29
132,445
+0.10(+0.17%)
Jan 19, 2006
62.18
62.28
62.12
62.18
146,771
-0.16(-0.25%)
Jan 18, 2006
62.39
62.41
62.23
62.34
170,287
+0.02(+0.04%)
Jan 17, 2006
62.20
62.35
62.17
62.32
225,157
+0.07(+0.12%)
Jan 13, 2006
62.08
62.27
62.02
62.24
130,012
+0.27(+0.44%)
Jan 12, 2006
61.88
62.00
61.81
61.97
132,040
+0.22(+0.36%)
Jan 11, 2006
61.99
61.99
61.73
61.75
519,375
-0.16(-0.25%)
Jan 10, 2006
62.02
62.07
61.87
61.90
189,883
-0.25(-0.40%)
Jan 09, 2006
62.09
62.15
62.01
62.15
106,226
+0.03(+0.05%)
Jan 06, 2006
62.17
62.19
62.05
62.12
242,050
-0.08(-0.13%)
Jan 05, 2006
62.18
62.24
62.10
62.21
215,832
+0.01(+0.02%)
Jan 04, 2006
62.09
62.24
62.01
62.19
151,771
+0.11(+0.18%)
Jan 03, 2006
61.92
62.18
61.87
62.08
404,769
-0.01(-0.01%)
Dec 30, 2005
62.18
62.22
61.97
62.09
225,562
+0.02(+0.04%)
Dec 29, 2005
62.09
62.10
61.92
62.07
215,021
+0.07(+0.12%)
Dec 28, 2005
62.12
62.18
61.97
61.99
753,993
-0.41(-0.65%)
Dec 27, 2005
62.10
62.40
62.09
62.40
240,969
+0.30(+0.48%)
Dec 23, 2005
61.92
62.24
61.87
62.10
113,659
+0.15(+0.24%)
Dec 22, 2005
61.80
61.98
61.80
61.95
168,259
+0.24(+0.40%)
Dec 21, 2005
61.72
61.75
61.67
61.71
194,208
-0.08(-0.13%)
Dec 20, 2005
61.79
61.84
61.71
61.79
140,013
-0.10(-0.17%)
Dec 19, 2005
61.78
61.93
61.74
61.89
194,073
+0.04(+0.06%)
Dec 16, 2005
61.93
61.95
61.77
61.86
568,164
+0.11(+0.18%)
Dec 15, 2005
61.73
61.76
61.55
61.75
157,448
-0.08(-0.13%)
Dec 14, 2005
61.69
61.86
61.63
61.83
111,227
+0.38(+0.63%)
Dec 13, 2005
61.45
61.49
61.34
61.44
284,757
+0.15(+0.24%)
Dec 12, 2005
61.49
61.49
61.27
61.30
800,754
-0.14(-0.23%)
Dec 09, 2005
61.54
61.59
61.37
61.44
89,333
-0.27(-0.44%)
Dec 08, 2005
61.52
61.73
61.49
61.71
95,414
+0.27(+0.43%)
Dec 07, 2005
61.49
61.52
61.35
61.44
98,658
-0.04(-0.06%)
Dec 06, 2005
61.27
61.54
61.27
61.48
1,380,812
+0.29(+0.47%)
Dec 05, 2005
61.30
61.30
61.12
61.19
413,148
-0.19(-0.30%)
Dec 02, 2005
61.33
61.39
61.27
61.38
463,829
+0.05(+0.08%)
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
.