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 29, 2006
61.65
61.67
61.38
61.47
350,034
-0.11(-0.18%)
Sep 28, 2006
61.59
61.61
61.48
61.58
217,318
-0.06(-0.10%)
Sep 27, 2006
61.82
61.82
61.57
61.64
315,842
+0.06(+0.10%)
Sep 26, 2006
61.75
61.75
61.58
61.58
374,091
-0.23(-0.37%)
Sep 25, 2006
61.71
61.84
61.64
61.81
386,659
+0.21(+0.34%)
Sep 22, 2006
61.50
61.61
61.49
61.61
441,935
+0.18(+0.30%)
Sep 21, 2006
60.98
61.43
60.98
61.42
154,880
+0.44(+0.72%)
Sep 20, 2006
61.11
61.11
60.94
60.98
151,636
+0.01(+0.02%)
Sep 19, 2006
60.85
61.00
60.84
60.97
173,530
+0.36(+0.60%)
Sep 18, 2006
60.58
60.64
60.47
60.61
253,944
-0.09(-0.15%)
Sep 15, 2006
60.83
60.89
60.67
60.70
149,879
-0.04(-0.06%)
Sep 14, 2006
60.75
60.87
60.68
60.73
94,063
-0.12(-0.19%)
Sep 13, 2006
60.85
60.91
60.79
60.85
154,069
+0.06(+0.10%)
Sep 12, 2006
60.58
60.79
60.54
60.79
150,014
+0.14(+0.23%)
Sep 11, 2006
60.70
60.75
60.56
60.65
265,701
-0.08(-0.13%)
Sep 08, 2006
60.73
60.82
60.71
60.73
89,062
+0.06(+0.10%)
Sep 07, 2006
60.55
60.71
60.49
60.67
182,720
+0.04(+0.07%)
Sep 06, 2006
60.51
60.64
60.47
60.63
451,936
-0.04(-0.07%)
Sep 05, 2006
60.79
60.79
60.64
60.67
384,902
-0.20(-0.33%)
Sep 01, 2006
60.78
60.90
60.71
60.87
341,655
-0.14(-0.23%)
Aug 31, 2006
60.98
61.08
60.96
61.01
231,239
+0.07(+0.11%)
Aug 30, 2006
60.87
60.97
60.87
60.95
178,125
+0.09(+0.15%)
Aug 29, 2006
60.65
60.86
60.59
60.86
335,844
+0.05(+0.09%)
Aug 28, 2006
60.78
60.81
60.73
60.81
143,257
-0.01(-0.01%)
Aug 25, 2006
60.73
60.85
60.70
60.81
130,958
+0.08(+0.13%)
Aug 24, 2006
60.78
60.80
60.72
60.73
150,420
+0.02(+0.04%)
Aug 23, 2006
60.68
60.72
60.59
60.71
323,950
-0.02(-0.04%)
Aug 22, 2006
60.69
60.79
60.67
60.73
252,862
+0.02(+0.04%)
Aug 21, 2006
60.67
60.71
60.64
60.71
113,119
+0.07(+0.12%)
Aug 18, 2006
60.55
60.65
60.50
60.64
465,316
+0.16(+0.27%)
Aug 17, 2006
60.60
60.60
60.44
60.47
405,310
-0.01(-0.02%)
Aug 16, 2006
60.47
60.53
60.42
60.49
246,646
+0.25(+0.42%)
Aug 15, 2006
60.19
60.29
60.16
60.24
198,938
+0.29(+0.48%)
Aug 14, 2006
59.99
60.02
59.93
59.95
259,079
-0.10(-0.17%)
Aug 11, 2006
60.09
60.12
60.03
60.05
259,485
-0.19(-0.32%)
Aug 10, 2006
60.24
60.24
60.07
60.24
225,292
+0.01(+0.02%)
Aug 09, 2006
60.09
60.24
60.09
60.23
149,609
-0.03(-0.05%)
Aug 08, 2006
60.24
60.34
60.18
60.26
159,745
+0.01(+0.01%)
Aug 07, 2006
60.29
60.30
60.21
60.25
233,266
-0.08(-0.13%)
Aug 04, 2006
60.34
60.36
60.24
60.33
212,318
+0.30(+0.49%)
Aug 03, 2006
60.02
60.13
59.95
60.04
150,690
+0.01(+0.02%)
Aug 02, 2006
59.97
60.08
59.90
60.02
123,255
+0.05(+0.09%)
Aug 01, 2006
59.90
59.97
59.83
59.97
131,904
-0.22(-0.37%)
Jul 31, 2006
60.13
60.19
60.07
60.19
121,228
+0.10(+0.16%)
Jul 28, 2006
60.11
60.17
60.07
60.10
120,687
+0.16(+0.27%)
Jul 27, 2006
60.02
60.02
59.86
59.93
100,280
-0.01(-0.01%)
Jul 26, 2006
59.78
59.98
59.76
59.94
213,129
+0.15(+0.25%)
Jul 25, 2006
59.76
59.89
59.72
59.79
238,537
-0.06(-0.10%)
Jul 24, 2006
59.87
59.90
59.80
59.85
487,886
+0.00(+0.00%)
Jul 21, 2006
59.97
59.98
59.78
59.85
389,633
-0.04(-0.06%)
Jul 20, 2006
59.70
59.90
59.68
59.89
402,201
+0.13(+0.21%)
Jul 19, 2006
59.27
59.77
59.27
59.76
318,004
+0.38(+0.64%)
Jul 18, 2006
59.51
59.51
59.33
59.39
246,105
-0.23(-0.38%)
Jul 17, 2006
59.60
59.66
59.52
59.62
207,317
-0.05(-0.09%)
Jul 14, 2006
59.62
59.70
59.58
59.67
537,350
+0.04(+0.07%)
Jul 13, 2006
59.50
59.63
59.45
59.62
464,640
+0.13(+0.22%)
Jul 12, 2006
59.34
59.49
59.32
59.49
154,474
+0.05(+0.09%)
Jul 11, 2006
59.45
59.55
59.42
59.44
225,968
+0.07(+0.11%)
Jul 10, 2006
59.28
59.38
59.26
59.37
180,017
+0.04(+0.07%)
Jul 07, 2006
59.29
59.39
59.21
59.33
371,117
+0.19(+0.31%)
Jul 06, 2006
59.00
59.14
58.98
59.14
178,936
+0.18(+0.31%)
Jul 05, 2006
59.07
59.07
58.88
58.96
2,314,958
-0.21(-0.36%)
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
.