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, 2007
60.84
61.13
60.78
61.12
563,839
+0.25(+0.41%)
Jul 30, 2007
61.03
61.06
60.82
60.87
377,875
-0.16(-0.25%)
Jul 27, 2007
60.90
61.10
60.81
61.02
413,148
+0.12(+0.19%)
Jul 26, 2007
60.74
61.04
60.68
60.90
529,511
+0.48(+0.80%)
Jul 25, 2007
60.36
60.50
60.33
60.42
553,433
+0.08(+0.13%)
Jul 24, 2007
60.27
60.39
60.21
60.34
339,493
+0.16(+0.27%)
Jul 23, 2007
60.14
60.25
60.13
60.18
442,611
-0.02(-0.04%)
Jul 20, 2007
60.05
60.31
60.02
60.20
626,143
+0.30(+0.49%)
Jul 19, 2007
59.76
59.91
59.75
59.90
271,107
-0.01(-0.01%)
Jul 18, 2007
59.75
60.04
59.73
59.91
291,515
+0.21(+0.36%)
Jul 17, 2007
59.70
59.79
59.59
59.70
184,612
-0.13(-0.21%)
Jul 16, 2007
59.58
59.82
59.58
59.82
208,263
+0.24(+0.40%)
Jul 13, 2007
59.62
59.64
59.41
59.59
212,723
+0.13(+0.22%)
Jul 12, 2007
59.65
59.73
59.40
59.45
418,554
-0.17(-0.29%)
Jul 11, 2007
59.79
59.85
59.58
59.62
294,758
-0.21(-0.35%)
Jul 10, 2007
59.65
59.83
59.56
59.83
258,539
+0.41(+0.68%)
Jul 09, 2007
59.32
59.42
59.26
59.42
160,691
+0.21(+0.36%)
Jul 06, 2007
59.19
59.27
59.14
59.21
632,630
-0.14(-0.24%)
Jul 05, 2007
59.52
59.56
59.28
59.35
363,549
-0.33(-0.56%)
Jul 03, 2007
59.90
59.93
59.68
59.68
228,671
-0.18(-0.30%)
Jul 02, 2007
59.76
59.91
59.68
59.86
1,392,840
-0.14(-0.23%)
Jun 29, 2007
59.85
60.04
59.76
60.00
506,401
+0.31(+0.52%)
Jun 28, 2007
59.76
59.79
59.62
59.69
590,328
-0.04(-0.06%)
Jun 27, 2007
59.95
59.94
59.70
59.73
295,434
-0.01(-0.01%)
Jun 26, 2007
59.75
59.79
59.62
59.73
190,559
+0.01(+0.02%)
Jun 25, 2007
59.67
59.77
59.60
59.72
342,196
+0.19(+0.32%)
Jun 22, 2007
59.28
59.53
59.22
59.53
332,465
+0.18(+0.30%)
Jun 21, 2007
59.45
59.50
59.33
59.35
373,955
-0.07(-0.12%)
Jun 20, 2007
59.54
59.56
59.39
59.42
206,642
-0.19(-0.32%)
Jun 19, 2007
59.50
59.70
59.43
59.62
621,818
+0.29(+0.49%)
Jun 18, 2007
59.33
59.41
59.20
59.33
558,839
-0.03(-0.05%)
Jun 15, 2007
59.16
59.36
59.10
59.36
803,863
+0.26(+0.44%)
Jun 14, 2007
59.08
59.23
59.03
59.10
280,162
+0.01(+0.03%)
Jun 13, 2007
58.92
59.13
58.90
59.08
695,474
+0.19(+0.33%)
Jun 12, 2007
59.09
59.14
58.84
58.89
944,417
-0.42(-0.71%)
Jun 11, 2007
59.32
59.43
59.28
59.31
267,999
-0.16(-0.26%)
Jun 08, 2007
59.26
59.48
59.25
59.47
553,973
+0.11(+0.19%)
Jun 07, 2007
59.72
59.73
59.35
59.36
638,199
-0.60(-1.00%)
Jun 06, 2007
59.93
60.03
59.93
59.96
360,576
+0.03(+0.05%)
Jun 05, 2007
60.05
60.08
59.87
59.93
475,046
-0.19(-0.32%)
Jun 04, 2007
60.10
60.14
60.02
60.12
188,126
+0.10(+0.16%)
Jun 01, 2007
60.18
60.18
59.99
60.02
311,128
-0.50(-0.83%)
May 31, 2007
60.60
60.61
60.41
60.53
317,734
-0.02(-0.04%)
May 30, 2007
60.62
60.70
60.53
60.55
331,924
+0.06(+0.10%)
May 29, 2007
60.61
60.62
60.49
60.49
206,506
-0.13(-0.21%)
May 25, 2007
60.59
60.68
60.57
60.61
248,538
-0.07(-0.11%)
May 24, 2007
60.60
60.68
60.46
60.68
207,154
+0.08(+0.13%)
May 23, 2007
60.75
60.76
60.56
60.60
308,273
-0.12(-0.19%)
May 22, 2007
60.82
60.87
60.67
60.72
293,272
-0.17(-0.28%)
May 21, 2007
60.79
60.89
60.75
60.89
300,029
+0.08(+0.13%)
May 18, 2007
60.93
60.98
60.77
60.81
319,491
-0.18(-0.29%)
May 17, 2007
61.07
61.10
60.96
60.98
356,116
-0.16(-0.27%)
May 16, 2007
61.17
61.21
61.13
61.15
258,539
-0.04(-0.06%)
May 15, 2007
61.29
61.30
61.10
61.18
227,590
-0.01(-0.01%)
May 14, 2007
61.29
61.30
61.19
61.19
192,451
-0.09(-0.14%)
May 11, 2007
61.48
61.51
61.25
61.28
240,564
-0.13(-0.20%)
May 10, 2007
61.30
61.42
61.27
61.41
206,912
+0.16(+0.25%)
May 09, 2007
61.43
61.45
61.24
61.25
272,459
-0.20(-0.33%)
May 08, 2007
61.51
61.51
61.44
61.45
214,750
+0.00(+0.00%)
May 07, 2007
61.42
61.45
61.38
61.45
141,230
+0.05(+0.08%)
May 04, 2007
61.37
61.41
61.33
61.40
195,695
+0.16(+0.25%)
May 03, 2007
61.27
61.32
61.16
61.24
153,393
-0.07(-0.11%)
May 02, 2007
61.41
61.41
61.31
61.31
225,698
-0.07(-0.12%)
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
.