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 (%)
Jan 31, 2005
63.33
63.41
63.24
63.40
101,226
+0.02(+0.04%)
Jan 28, 2005
63.22
63.40
63.22
63.38
139,473
+0.33(+0.52%)
Jan 27, 2005
63.05
63.06
63.00
63.06
81,494
-0.10(-0.15%)
Jan 26, 2005
63.18
63.24
63.12
63.15
911,441
+0.01(+0.02%)
Jan 25, 2005
63.34
63.38
63.09
63.14
366,117
-0.24(-0.37%)
Jan 24, 2005
63.38
63.43
63.28
63.37
293,272
-0.01(-0.01%)
Jan 21, 2005
63.23
63.39
63.18
63.38
438,827
+0.13(+0.20%)
Jan 20, 2005
63.10
63.26
63.06
63.26
205,155
+0.11(+0.18%)
Jan 19, 2005
63.12
63.17
63.01
63.15
129,066
+0.04(+0.06%)
Jan 18, 2005
63.00
63.13
62.92
63.11
290,704
-0.02(-0.04%)
Jan 14, 2005
63.02
63.22
62.97
63.13
689,662
-0.04(-0.06%)
Jan 13, 2005
62.98
63.18
62.87
63.17
137,310
+0.25(+0.40%)
Jan 12, 2005
62.80
62.96
62.75
62.92
135,959
+0.10(+0.15%)
Jan 11, 2005
62.75
62.86
62.69
62.82
653,983
+0.13(+0.20%)
Jan 10, 2005
62.75
62.78
62.63
62.69
305,841
-0.01(-0.01%)
Jan 07, 2005
62.85
62.89
62.67
62.70
246,510
-0.05(-0.08%)
Jan 06, 2005
62.63
62.82
62.63
62.75
525,862
+0.06(+0.09%)
Jan 05, 2005
62.66
62.80
62.61
62.69
498,697
+0.10(+0.17%)
Jan 04, 2005
62.98
62.98
62.58
62.59
1,596,103
-0.39(-0.62%)
Jan 03, 2005
62.83
63.01
62.77
62.98
437,070
+0.09(+0.14%)
Dec 31, 2004
62.88
63.02
62.86
62.89
204,479
-0.09(-0.14%)
Dec 30, 2004
62.83
63.03
62.76
62.98
182,450
+0.24(+0.38%)
Dec 29, 2004
62.93
62.93
62.70
62.75
172,719
-0.13(-0.20%)
Dec 28, 2004
62.85
62.90
62.65
62.87
495,724
-0.01(-0.01%)
Dec 27, 2004
62.97
63.01
62.77
62.88
223,265
-0.27(-0.42%)
Dec 23, 2004
63.20
63.22
63.12
63.15
89,738
-0.08(-0.13%)
Dec 22, 2004
63.32
63.32
63.12
63.23
628,575
-0.07(-0.11%)
Dec 21, 2004
63.21
63.32
63.12
63.29
227,590
+0.09(+0.14%)
Dec 20, 2004
63.28
63.28
63.14
63.20
85,008
+0.07(+0.12%)
Dec 17, 2004
63.08
63.26
63.04
63.13
221,102
-0.08(-0.13%)
Dec 16, 2004
63.57
63.57
63.21
63.21
646,685
-0.49(-0.77%)
Dec 15, 2004
63.60
63.70
63.54
63.70
128,391
+0.23(+0.36%)
Dec 14, 2004
63.26
63.49
63.20
63.47
257,998
+0.11(+0.18%)
Dec 13, 2004
63.26
63.47
63.24
63.36
191,640
+0.04(+0.07%)
Dec 10, 2004
63.32
63.41
63.25
63.32
259,349
+0.10(+0.15%)
Dec 09, 2004
63.32
63.48
63.17
63.22
228,941
-0.15(-0.23%)
Dec 08, 2004
63.04
63.38
63.04
63.37
214,210
+0.47(+0.74%)
Dec 07, 2004
62.86
62.94
62.78
62.90
1,423,113
-0.01(-0.01%)
Dec 06, 2004
62.88
62.98
62.80
62.91
439,908
+0.12(+0.19%)
Dec 03, 2004
62.77
62.95
62.71
62.79
302,867
+0.62(+1.00%)
Dec 02, 2004
62.18
62.28
62.07
62.17
1,197,821
-0.14(-0.23%)
Dec 01, 2004
62.49
62.49
62.23
62.31
348,142
-0.21(-0.34%)
Nov 30, 2004
62.50
62.61
62.45
62.52
246,105
-0.06(-0.09%)
Nov 29, 2004
62.70
62.73
62.53
62.58
615,871
-0.38(-0.60%)
Nov 26, 2004
62.93
62.99
62.91
62.96
84,602
-0.23(-0.36%)
Nov 24, 2004
63.15
63.19
63.08
63.19
70,142
+0.09(+0.14%)
Nov 23, 2004
63.09
63.33
63.05
63.10
248,132
-0.06(-0.09%)
Nov 22, 2004
63.08
63.21
63.07
63.16
227,184
+0.04(+0.07%)
Nov 19, 2004
63.41
63.45
63.01
63.12
2,922,045
-0.35(-0.55%)
Nov 18, 2004
63.32
63.50
63.32
63.46
148,798
+0.05(+0.08%)
Nov 17, 2004
63.08
63.44
63.06
63.41
269,756
+0.33(+0.53%)
Nov 16, 2004
63.06
63.09
63.00
63.08
170,151
-0.07(-0.11%)
Nov 15, 2004
63.12
63.19
63.03
63.15
195,559
+0.03(+0.05%)
Nov 12, 2004
63.01
63.20
62.94
63.12
209,074
+0.24(+0.38%)
Nov 11, 2004
63.04
63.04
62.88
62.88
127,715
-0.01(-0.02%)
Nov 10, 2004
62.95
63.03
62.75
62.89
160,421
-0.13(-0.20%)
Nov 09, 2004
63.01
63.09
62.97
63.02
128,391
+0.01(+0.02%)
Nov 08, 2004
63.02
63.04
62.92
63.00
406,256
-0.09(-0.14%)
Nov 05, 2004
63.12
63.17
62.95
63.09
1,197,956
-0.47(-0.74%)
Nov 04, 2004
63.71
63.76
63.54
63.57
588,031
-0.04(-0.06%)
Nov 03, 2004
63.28
63.63
63.23
63.60
188,937
-0.02(-0.03%)
Nov 02, 2004
63.49
63.63
63.42
63.63
258,539
+0.16(+0.24%)
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
.