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 (%)
Jun 30, 2008
65.00
65.14
64.91
65.11
324,921
+0.04(+0.07%)
Jun 27, 2008
64.83
65.15
64.76
65.07
233,765
+0.32(+0.49%)
Jun 26, 2008
64.40
64.83
64.40
64.75
433,064
+0.36(+0.56%)
Jun 25, 2008
64.38
64.43
64.05
64.39
343,502
-0.01(-0.01%)
Jun 24, 2008
64.23
64.48
64.19
64.40
369,433
+0.34(+0.53%)
Jun 23, 2008
64.16
64.26
63.97
64.06
637,891
-0.03(-0.05%)
Jun 20, 2008
64.14
64.26
63.98
64.09
430,153
+0.29(+0.46%)
Jun 19, 2008
64.02
64.09
63.77
63.79
206,619
-0.37(-0.57%)
Jun 18, 2008
63.92
64.21
63.89
64.16
400,273
+0.35(+0.54%)
Jun 17, 2008
63.72
63.87
63.58
63.81
360,199
+0.21(+0.34%)
Jun 16, 2008
63.73
63.75
63.49
63.60
243,971
+0.01(+0.01%)
Jun 13, 2008
63.74
63.95
63.53
63.59
782,854
-0.15(-0.23%)
Jun 12, 2008
64.02
64.02
63.63
63.74
738,929
-0.56(-0.87%)
Jun 11, 2008
64.37
64.62
64.17
64.30
333,904
+0.07(+0.10%)
Jun 10, 2008
64.31
64.53
64.14
64.23
298,851
-0.38(-0.60%)
Jun 09, 2008
64.76
64.91
64.52
64.62
389,147
-0.47(-0.72%)
Jun 06, 2008
64.89
65.15
64.77
65.08
337,769
+0.56(+0.87%)
Jun 05, 2008
64.68
64.71
64.46
64.52
1,458,667
-0.34(-0.52%)
Jun 04, 2008
65.25
65.26
64.79
64.86
624,910
-0.24(-0.36%)
Jun 03, 2008
64.64
65.24
64.51
65.10
758,815
+0.34(+0.53%)
Jun 02, 2008
64.74
64.86
63.77
64.76
324,669
+0.16(+0.24%)
May 30, 2008
64.63
64.73
64.55
64.60
3,835,926
+0.21(+0.33%)
May 29, 2008
64.54
64.54
64.20
64.39
523,758
-0.30(-0.47%)
May 28, 2008
64.94
64.98
64.67
64.69
267,368
-0.49(-0.75%)
May 27, 2008
65.18
65.35
65.08
65.18
349,776
-0.32(-0.49%)
May 26, 2008
65.34
65.59
65.34
65.50
0
+0.00(+0.00%)
May 23, 2008
65.34
65.59
65.34
65.50
558,344
+0.29(+0.44%)
May 22, 2008
65.39
65.39
65.00
65.21
302,331
-0.43(-0.65%)
May 21, 2008
65.56
65.81
65.53
65.64
247,416
-0.16(-0.24%)
May 20, 2008
65.74
65.82
65.59
65.79
311,314
+0.20(+0.30%)
May 19, 2008
65.52
65.61
65.28
65.59
221,050
+0.15(+0.23%)
May 16, 2008
65.41
65.78
65.39
65.45
429,853
-0.11(-0.17%)
May 15, 2008
65.14
65.59
65.14
65.56
363,553
+0.36(+0.56%)
May 14, 2008
65.39
65.39
64.95
65.19
235,634
-0.02(-0.03%)
May 13, 2008
65.38
65.53
65.18
65.22
620,047
-0.55(-0.83%)
May 12, 2008
65.82
66.02
65.73
65.76
151,615
-0.11(-0.17%)
May 09, 2008
65.96
66.01
65.76
65.88
284,484
+0.07(+0.11%)
May 08, 2008
65.51
65.80
65.47
65.80
602,135
+0.42(+0.65%)
May 07, 2008
65.05
65.41
64.97
65.38
488,290
+0.26(+0.40%)
May 06, 2008
65.46
65.54
65.06
65.12
753,190
-0.21(-0.32%)
May 05, 2008
65.38
65.42
65.11
65.33
214,592
+0.10(+0.15%)
May 02, 2008
65.33
65.48
65.17
65.23
461,784
-0.53(-0.81%)
May 01, 2008
66.08
66.13
65.63
65.76
454,928
-0.21(-0.33%)
Apr 30, 2008
65.75
66.05
65.54
65.98
227,932
+0.21(+0.32%)
Apr 29, 2008
65.78
65.94
65.68
65.77
194,996
+0.12(+0.18%)
Apr 28, 2008
65.48
65.71
65.45
65.65
226,745
+0.12(+0.18%)
Apr 25, 2008
65.49
65.67
65.32
65.54
285,602
-0.09(-0.14%)
Apr 24, 2008
65.70
65.87
65.51
65.62
414,276
-0.43(-0.65%)
Apr 23, 2008
66.17
66.22
65.95
66.06
249,820
-0.15(-0.23%)
Apr 22, 2008
66.11
66.35
66.04
66.21
578,190
+0.05(+0.08%)
Apr 21, 2008
66.05
66.24
65.96
66.16
410,268
+0.01(+0.01%)
Apr 18, 2008
65.80
66.20
65.59
66.15
3,087,873
-0.07(-0.10%)
Apr 17, 2008
66.35
66.42
65.99
66.22
1,101,410
-0.16(-0.23%)
Apr 16, 2008
66.78
66.85
66.19
66.37
1,508,704
-0.45(-0.68%)
Apr 15, 2008
66.92
67.04
66.73
66.82
369,870
-0.30(-0.45%)
Apr 14, 2008
67.29
67.40
67.08
67.13
332,376
-0.17(-0.25%)
Apr 11, 2008
67.30
67.40
67.21
67.30
968,099
+0.29(+0.43%)
Apr 10, 2008
67.27
67.36
66.86
67.01
269,765
-0.27(-0.40%)
Apr 09, 2008
67.00
67.39
66.91
67.27
1,028,384
+0.40(+0.60%)
Apr 08, 2008
67.06
67.07
66.81
66.87
634,980
+0.01(+0.01%)
Apr 07, 2008
66.94
67.07
66.64
66.87
446,488
-0.44(-0.66%)
Apr 04, 2008
67.15
67.33
67.14
67.31
569,956
+0.51(+0.77%)
Apr 03, 2008
67.04
67.04
66.70
66.80
756,977
-0.00(-0.01%)
Apr 02, 2008
66.83
67.04
66.66
66.80
992,914
-0.22(-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
.