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, 2004
63.41
63.56
63.28
63.54
236,509
-0.07(-0.10%)
Sep 29, 2004
63.75
63.77
63.60
63.61
305,570
-0.40(-0.62%)
Sep 28, 2004
64.08
64.14
63.91
64.01
274,081
-0.07(-0.10%)
Sep 27, 2004
64.03
64.11
63.96
64.08
271,918
+0.18(+0.28%)
Sep 24, 2004
63.85
63.91
63.72
63.90
125,823
-0.01(-0.01%)
Sep 23, 2004
64.17
64.19
63.87
63.91
333,411
-0.22(-0.35%)
Sep 22, 2004
63.82
64.16
63.80
64.13
126,499
+0.26(+0.41%)
Sep 21, 2004
63.76
63.93
63.60
63.87
110,416
+0.04(+0.07%)
Sep 20, 2004
63.64
63.85
63.64
63.83
244,889
+0.36(+0.57%)
Sep 17, 2004
63.63
63.73
63.46
63.46
192,046
-0.22(-0.35%)
Sep 16, 2004
63.37
63.77
63.37
63.69
337,195
+0.35(+0.55%)
Sep 15, 2004
63.37
63.40
63.26
63.34
90,414
-0.07(-0.11%)
Sep 14, 2004
63.36
63.47
63.25
63.40
161,502
+0.01(+0.02%)
Sep 13, 2004
63.28
63.40
63.22
63.39
122,039
+0.16(+0.25%)
Sep 10, 2004
63.32
63.37
63.21
63.23
203,128
+0.13(+0.20%)
Sep 09, 2004
63.26
63.38
63.08
63.11
142,311
-0.11(-0.18%)
Sep 08, 2004
62.75
63.24
62.70
63.22
192,856
+0.36(+0.58%)
Sep 07, 2004
62.77
62.87
62.69
62.86
72,034
+0.04(+0.06%)
Sep 03, 2004
62.82
62.86
62.64
62.82
286,244
-0.17(-0.27%)
Sep 02, 2004
63.32
63.32
62.98
62.99
144,744
-0.34(-0.54%)
Sep 01, 2004
63.41
63.45
63.15
63.33
283,136
-0.21(-0.33%)
Aug 31, 2004
63.32
63.63
63.28
63.54
172,449
+0.27(+0.43%)
Aug 30, 2004
63.16
63.29
63.11
63.26
55,951
+0.22(+0.35%)
Aug 27, 2004
63.10
63.19
63.03
63.04
84,062
-0.07(-0.12%)
Aug 26, 2004
63.00
63.12
62.90
63.12
133,391
+0.27(+0.44%)
Aug 25, 2004
62.88
63.02
62.84
62.84
120,147
+0.01(+0.01%)
Aug 24, 2004
62.71
62.84
62.67
62.83
127,445
+0.06(+0.09%)
Aug 23, 2004
62.83
62.86
62.75
62.78
98,793
-0.21(-0.34%)
Aug 20, 2004
63.06
63.14
62.98
62.99
49,599
-0.13(-0.20%)
Aug 19, 2004
62.98
63.13
62.91
63.12
83,521
+0.16(+0.25%)
Aug 18, 2004
63.26
63.30
62.92
62.96
107,848
-0.21(-0.33%)
Aug 17, 2004
62.92
63.17
62.90
63.17
89,738
+0.30(+0.47%)
Aug 16, 2004
62.92
62.92
62.74
62.87
411,256
-0.07(-0.11%)
Aug 13, 2004
63.04
63.11
62.94
62.94
105,821
+0.11(+0.18%)
Aug 12, 2004
62.67
62.86
62.60
62.83
108,253
+0.08(+0.13%)
Aug 11, 2004
62.56
62.75
62.54
62.75
236,374
+0.21(+0.34%)
Aug 10, 2004
62.87
62.92
62.52
62.53
204,885
-0.26(-0.41%)
Aug 09, 2004
62.89
62.92
62.78
62.79
129,877
-0.21(-0.33%)
Aug 06, 2004
62.93
63.04
62.79
63.00
318,545
+0.85(+1.37%)
Aug 05, 2004
62.08
62.21
62.08
62.15
175,693
+0.19(+0.30%)
Aug 04, 2004
62.00
62.15
61.94
61.96
139,338
-0.04(-0.06%)
Aug 03, 2004
61.85
62.07
61.85
62.00
226,644
+0.15(+0.24%)
Aug 02, 2004
61.98
61.98
61.80
61.85
305,841
-0.14(-0.23%)
Jul 30, 2004
61.80
62.01
61.79
61.99
87,441
+0.42(+0.69%)
Jul 29, 2004
61.48
61.58
61.45
61.57
53,518
+0.06(+0.10%)
Jul 28, 2004
61.31
61.52
61.24
61.51
112,984
+0.10(+0.16%)
Jul 27, 2004
61.84
61.84
61.39
61.41
99,739
-0.44(-0.71%)
Jul 26, 2004
61.92
61.96
61.84
61.85
88,251
-0.21(-0.35%)
Jul 23, 2004
61.93
62.08
61.93
62.07
72,980
+0.15(+0.24%)
Jul 22, 2004
61.92
62.01
61.88
61.92
73,520
+0.07(+0.12%)
Jul 21, 2004
61.82
61.87
61.67
61.84
133,526
-0.13(-0.21%)
Jul 20, 2004
62.24
62.34
61.95
61.98
150,285
-0.41(-0.65%)
Jul 19, 2004
62.32
62.41
62.31
62.38
60,411
-0.01(-0.02%)
Jul 16, 2004
62.09
62.40
62.09
62.40
305,165
+0.60(+0.97%)
Jul 15, 2004
61.83
61.86
61.75
61.80
104,875
-0.03(-0.05%)
Jul 14, 2004
61.81
61.88
61.78
61.83
340,979
-0.03(-0.05%)
Jul 13, 2004
61.85
61.87
61.72
61.86
113,795
-0.13(-0.21%)
Jul 12, 2004
61.95
62.04
61.95
61.99
246,510
+0.07(+0.12%)
Jul 09, 2004
61.89
61.95
61.82
61.92
259,890
+0.10(+0.17%)
Jul 08, 2004
61.85
61.97
61.79
61.81
252,051
+0.01(+0.01%)
Jul 07, 2004
61.78
61.90
61.75
61.81
83,116
+0.03(+0.05%)
Jul 06, 2004
61.90
61.95
61.75
61.78
144,744
-0.12(-0.19%)
Jul 02, 2004
61.95
62.04
61.75
61.89
198,533
+0.53(+0.86%)
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
.