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 (%)
Jul 31, 2003
61.78
61.95
61.19
61.70
326,789
-0.41(-0.67%)
Jul 30, 2003
61.93
62.39
61.89
62.11
214,345
+0.50(+0.80%)
Jul 29, 2003
62.13
62.63
61.61
61.61
402,472
-0.61(-0.98%)
Jul 28, 2003
62.49
62.50
62.20
62.22
167,719
-0.46(-0.73%)
Jul 25, 2003
62.82
63.12
62.63
62.68
46,896
-0.08(-0.13%)
Jul 24, 2003
62.75
62.81
62.63
62.76
251,781
-0.24(-0.39%)
Jul 23, 2003
63.08
63.26
62.95
63.00
283,000
+0.19(+0.31%)
Jul 22, 2003
62.66
62.84
62.51
62.81
164,205
+0.22(+0.35%)
Jul 21, 2003
63.22
63.34
62.45
62.59
672,769
-0.83(-1.31%)
Jul 18, 2003
63.50
63.56
63.40
63.42
246,781
-0.16(-0.26%)
Jul 17, 2003
63.24
63.61
63.23
63.58
226,644
-0.13(-0.21%)
Jul 16, 2003
63.28
63.73
63.28
63.72
411,392
+0.02(+0.03%)
Jul 15, 2003
64.49
64.56
63.55
63.69
717,097
-0.88(-1.36%)
Jul 14, 2003
64.87
65.01
64.56
64.57
253,268
-0.38(-0.58%)
Jul 11, 2003
64.63
64.96
64.63
64.95
51,221
+0.23(+0.35%)
Jul 10, 2003
64.76
64.84
64.58
64.72
395,714
+0.15(+0.23%)
Jul 09, 2003
64.62
64.71
64.47
64.57
122,444
+0.12(+0.18%)
Jul 08, 2003
64.65
64.67
64.31
64.45
211,777
+0.02(+0.03%)
Jul 07, 2003
64.49
64.64
64.42
64.43
265,026
-0.35(-0.54%)
Jul 03, 2003
65.13
65.17
64.74
64.78
277,459
-0.41(-0.64%)
Jul 02, 2003
64.77
65.27
64.77
65.19
117,444
+0.07(+0.10%)
Jul 01, 2003
65.28
65.53
65.06
65.13
225,968
-0.32(-0.49%)
Jun 30, 2003
65.28
65.48
65.20
65.45
170,962
+0.16(+0.24%)
Jun 27, 2003
65.46
65.48
65.03
65.29
330,032
-0.06(-0.09%)
Jun 26, 2003
65.75
65.75
65.28
65.35
635,468
-0.65(-0.99%)
Jun 25, 2003
66.71
66.71
65.86
66.00
222,589
-0.50(-0.76%)
Jun 24, 2003
66.28
66.53
66.16
66.50
178,666
+0.31(+0.47%)
Jun 23, 2003
65.94
66.29
65.93
66.19
51,491
+0.25(+0.38%)
Jun 20, 2003
65.87
65.98
65.75
65.94
82,846
-0.10(-0.16%)
Jun 19, 2003
65.96
66.13
65.74
66.05
273,810
+0.10(+0.15%)
Jun 18, 2003
66.18
66.22
65.93
65.95
340,979
-0.40(-0.60%)
Jun 17, 2003
66.56
66.61
66.31
66.35
182,720
-0.36(-0.54%)
Jun 16, 2003
67.19
67.19
66.70
66.71
217,859
-0.35(-0.52%)
Jun 13, 2003
66.98
67.16
66.94
67.06
101,631
+0.24(+0.37%)
Jun 12, 2003
66.65
66.95
66.62
66.82
67,709
+0.26(+0.39%)
Jun 11, 2003
66.75
66.87
66.55
66.56
107,578
-0.14(-0.21%)
Jun 10, 2003
66.52
66.74
66.52
66.70
88,657
+0.37(+0.56%)
Jun 09, 2003
66.25
66.36
66.13
66.33
65,952
+0.36(+0.55%)
Jun 06, 2003
65.83
65.99
65.74
65.96
149,879
-0.07(-0.11%)
Jun 05, 2003
66.42
66.46
65.99
66.04
83,116
-0.24(-0.36%)
Jun 04, 2003
66.22
66.32
66.03
66.28
248,132
+0.19(+0.29%)
Jun 03, 2003
65.83
66.18
65.83
66.08
104,064
+0.44(+0.67%)
Jun 02, 2003
65.63
65.68
65.49
65.65
223,941
-0.44(-0.66%)
May 30, 2003
66.01
66.12
65.77
66.08
222,995
-0.04(-0.06%)
May 29, 2003
65.94
66.14
65.91
66.12
132,175
+0.35(+0.53%)
May 28, 2003
65.61
65.83
65.46
65.77
276,243
+0.01(+0.02%)
May 27, 2003
66.05
66.11
65.74
65.76
238,131
-0.24(-0.37%)
May 23, 2003
66.12
66.22
65.96
66.00
111,092
-0.07(-0.11%)
May 22, 2003
65.91
66.08
65.86
66.08
559,920
+0.31(+0.47%)
May 21, 2003
65.74
66.12
65.74
65.76
112,849
-0.21(-0.31%)
May 20, 2003
65.45
65.97
65.44
65.97
176,909
+0.44(+0.67%)
May 19, 2003
65.79
65.79
65.45
65.54
93,252
-0.01(-0.02%)
May 16, 2003
65.41
65.56
65.27
65.55
186,234
+0.35(+0.53%)
May 15, 2003
65.03
65.34
64.99
65.20
92,576
-0.07(-0.10%)
May 14, 2003
65.05
65.33
64.91
65.27
239,888
+0.36(+0.55%)
May 13, 2003
64.65
64.91
64.64
64.91
162,583
+0.06(+0.09%)
May 12, 2003
64.97
64.97
64.67
64.85
49,058
+0.27(+0.42%)
May 09, 2003
64.39
64.60
64.35
64.58
111,902
+0.10(+0.16%)
May 08, 2003
64.60
64.80
64.42
64.48
152,988
+0.07(+0.10%)
May 07, 2003
64.15
64.48
64.15
64.41
215,426
+0.44(+0.69%)
May 06, 2003
63.60
63.97
63.49
63.97
101,226
+0.39(+0.62%)
May 05, 2003
63.38
63.63
63.28
63.57
103,929
+0.20(+0.32%)
May 02, 2003
63.66
63.74
63.36
63.37
214,750
-0.35(-0.55%)
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
.