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 (%)
Sep 30, 2003
64.00
64.28
63.81
64.07
608,708
+0.61(+0.97%)
Sep 29, 2003
63.54
63.69
63.43
63.46
131,769
-0.25(-0.39%)
Sep 26, 2003
63.25
63.74
63.42
63.71
379,902
+0.46(+0.72%)
Sep 25, 2003
63.26
63.35
63.16
63.25
425,447
+0.09(+0.14%)
Sep 24, 2003
62.79
63.27
62.75
63.16
348,683
+0.32(+0.51%)
Sep 23, 2003
62.60
62.86
62.55
62.84
130,148
+0.15(+0.24%)
Sep 22, 2003
62.64
62.72
62.34
62.69
337,195
-0.27(-0.43%)
Sep 19, 2003
62.96
63.03
62.80
62.97
263,809
+0.00(+0.00%)
Sep 18, 2003
62.98
63.03
62.69
62.97
178,666
-0.01(-0.01%)
Sep 17, 2003
62.73
63.04
62.64
62.98
239,348
+0.30(+0.47%)
Sep 16, 2003
62.60
62.68
62.45
62.68
88,116
+0.00(+0.00%)
Sep 15, 2003
62.49
62.76
62.34
62.68
169,881
+0.11(+0.18%)
Sep 12, 2003
62.67
62.92
62.55
62.57
197,316
+0.25(+0.40%)
Sep 11, 2003
62.36
62.38
62.19
62.32
107,037
-0.22(-0.35%)
Sep 10, 2003
62.23
62.58
62.17
62.54
184,883
+0.42(+0.68%)
Sep 09, 2003
61.98
62.15
61.78
62.12
93,657
+0.30(+0.48%)
Sep 08, 2003
62.01
62.43
61.82
61.82
302,732
-0.29(-0.46%)
Sep 05, 2003
61.87
62.15
61.70
62.11
175,693
+0.78(+1.27%)
Sep 04, 2003
61.12
61.38
60.98
61.33
195,965
+0.39(+0.64%)
Sep 03, 2003
60.87
60.97
60.81
60.94
142,716
+0.16(+0.26%)
Sep 02, 2003
60.97
61.19
60.78
60.78
159,475
-0.81(-1.32%)
Aug 29, 2003
61.79
61.81
61.46
61.60
84,602
-0.17(-0.28%)
Aug 28, 2003
61.46
61.82
61.46
61.77
87,305
+0.43(+0.70%)
Aug 27, 2003
61.53
61.53
61.16
61.34
68,655
-0.15(-0.24%)
Aug 26, 2003
61.07
61.49
61.04
61.49
118,254
+0.22(+0.36%)
Aug 25, 2003
61.49
61.64
61.16
61.27
134,607
-0.27(-0.43%)
Aug 22, 2003
61.33
61.58
61.30
61.53
326,924
+0.04(+0.07%)
Aug 21, 2003
61.60
61.71
61.17
61.49
175,422
-0.23(-0.37%)
Aug 20, 2003
62.05
62.08
61.58
61.72
133,797
-0.30(-0.48%)
Aug 19, 2003
61.47
62.01
61.41
62.01
219,075
+0.49(+0.79%)
Aug 18, 2003
61.52
61.58
61.32
61.52
186,099
+0.19(+0.30%)
Aug 15, 2003
61.49
61.49
61.34
61.34
14,460
-0.02(-0.04%)
Aug 14, 2003
61.04
61.38
60.79
61.36
424,771
+0.13(+0.21%)
Aug 13, 2003
61.60
61.64
61.17
61.24
467,884
-0.69(-1.11%)
Aug 12, 2003
62.05
62.23
61.86
61.92
266,918
-0.11(-0.18%)
Aug 11, 2003
62.19
62.19
61.83
62.04
203,128
-0.26(-0.42%)
Aug 08, 2003
62.43
62.71
62.23
62.29
318,815
-0.01(-0.01%)
Aug 07, 2003
62.28
62.32
61.92
62.30
395,174
+0.22(+0.36%)
Aug 06, 2003
61.61
62.18
61.58
62.08
456,801
+0.63(+1.02%)
Aug 05, 2003
61.82
61.98
61.29
61.45
228,806
-0.41(-0.67%)
Aug 04, 2003
61.48
61.90
61.41
61.87
673,850
+0.45(+0.74%)
Aug 01, 2003
61.20
61.66
61.15
61.41
216,778
-0.28(-0.46%)
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%)
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
.