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, 2013
85.51
85.51
85.37
85.50
1,119,844
+0.07(+0.08%)
Jan 30, 2013
85.32
85.44
85.19
85.43
562,350
+0.05(+0.06%)
Jan 29, 2013
85.54
85.68
85.36
85.38
596,323
-0.13(-0.15%)
Jan 28, 2013
85.33
85.53
85.33
85.51
1,647,908
-0.18(-0.21%)
Jan 25, 2013
85.85
85.93
85.63
85.69
708,064
-0.57(-0.66%)
Jan 24, 2013
86.34
86.35
86.15
86.26
466,916
-0.15(-0.17%)
Jan 23, 2013
86.43
86.51
86.35
86.40
748,992
+0.04(+0.05%)
Jan 22, 2013
86.12
86.40
86.11
86.36
738,744
+0.07(+0.08%)
Jan 18, 2013
86.19
86.33
86.17
86.29
695,041
+0.24(+0.28%)
Jan 17, 2013
86.10
86.15
85.96
86.05
541,051
-0.39(-0.46%)
Jan 16, 2013
86.47
86.50
86.35
86.44
662,622
+0.11(+0.13%)
Jan 15, 2013
86.40
86.45
86.30
86.33
532,096
+0.21(+0.24%)
Jan 14, 2013
86.24
86.27
86.10
86.12
1,205,776
-0.03(-0.04%)
Jan 11, 2013
85.75
86.15
85.72
86.15
687,336
+0.27(+0.32%)
Jan 10, 2013
85.89
86.04
85.85
85.88
855,081
-0.25(-0.29%)
Jan 09, 2013
86.11
86.21
86.02
86.13
642,345
+0.05(+0.06%)
Jan 08, 2013
85.99
86.10
85.98
86.08
451,869
+0.21(+0.24%)
Jan 07, 2013
85.82
85.90
85.76
85.87
1,721,572
+0.06(+0.07%)
Jan 04, 2013
85.69
85.82
85.59
85.81
1,220,237
+0.03(+0.04%)
Jan 03, 2013
86.25
86.27
85.77
85.78
2,645,494
-0.44(-0.50%)
Jan 02, 2013
86.21
86.35
86.21
86.22
3,178,267
-0.40(-0.47%)
Dec 31, 2012
86.96
87.00
86.59
86.62
1,731,400
-0.46(-0.53%)
Dec 28, 2012
87.04
87.09
86.95
87.08
685,182
+0.20(+0.23%)
Dec 27, 2012
86.66
87.05
86.64
86.88
554,238
+0.18(+0.20%)
Dec 26, 2012
86.62
86.74
86.61
86.70
967,829
+0.18(+0.21%)
Dec 24, 2012
86.55
86.57
86.51
86.52
1,122,515
-0.09(-0.10%)
Dec 21, 2012
86.70
86.76
86.60
86.61
620,232
+0.23(+0.27%)
Dec 20, 2012
86.44
86.57
86.34
86.38
468,584
+0.06(+0.07%)
Dec 19, 2012
86.32
86.53
86.28
86.32
839,164
+0.12(+0.14%)
Dec 18, 2012
86.49
86.54
86.11
86.20
1,051,793
-0.34(-0.39%)
Dec 17, 2012
86.92
86.93
86.52
86.54
820,207
-0.46(-0.53%)
Dec 14, 2012
86.91
87.03
86.91
87.00
473,019
+0.19(+0.22%)
Dec 13, 2012
86.87
86.99
86.75
86.81
1,072,248
-0.17(-0.19%)
Dec 12, 2012
87.25
87.39
86.97
86.97
1,448,432
-0.37(-0.42%)
Dec 11, 2012
87.32
87.35
87.25
87.34
912,466
-0.17(-0.19%)
Dec 10, 2012
87.55
87.57
87.43
87.51
879,128
+0.08(+0.09%)
Dec 07, 2012
87.47
87.60
87.42
87.43
640,795
-0.25(-0.28%)
Dec 06, 2012
87.80
87.84
87.67
87.68
551,350
+0.05(+0.06%)
Dec 05, 2012
87.65
87.76
87.61
87.63
628,107
+0.07(+0.08%)
Dec 04, 2012
87.47
87.57
87.44
87.56
595,546
+0.12(+0.14%)
Nov 30, 2012
87.52
87.53
87.41
87.44
693,987
-0.02(-0.02%)
Nov 29, 2012
87.37
87.49
87.32
87.46
1,013,014
+0.09(+0.10%)
Nov 28, 2012
87.42
87.50
87.33
87.37
1,315,733
+0.11(+0.13%)
Nov 27, 2012
87.11
87.27
87.06
87.26
720,441
+0.20(+0.23%)
Nov 26, 2012
87.12
87.22
87.03
87.06
1,894,133
+0.14(+0.17%)
Nov 23, 2012
86.96
86.97
86.91
86.91
579,695
-0.05(-0.06%)
Nov 21, 2012
86.96
87.03
86.93
86.96
362,576
-0.13(-0.15%)
Nov 20, 2012
87.31
87.36
87.09
87.09
1,207,714
-0.36(-0.41%)
Nov 19, 2012
87.38
87.46
87.35
87.45
886,266
-0.18(-0.20%)
Nov 16, 2012
87.56
87.76
87.53
87.63
719,231
+0.06(+0.06%)
Nov 15, 2012
87.44
87.66
87.42
87.57
1,802,229
-0.04(-0.05%)
Nov 14, 2012
87.36
87.63
87.34
87.61
1,838,063
+0.02(+0.03%)
Nov 13, 2012
87.60
87.60
87.45
87.59
2,001,757
+0.10(+0.12%)
Nov 12, 2012
87.43
87.50
87.36
87.48
333,227
+0.06(+0.06%)
Nov 09, 2012
87.37
87.46
87.24
87.43
458,005
+0.01(+0.01%)
Nov 08, 2012
87.02
87.44
86.92
87.42
640,238
+0.39(+0.44%)
Nov 07, 2012
87.07
87.23
86.96
87.03
1,218,997
+0.72(+0.84%)
Nov 06, 2012
86.62
86.69
86.29
86.31
604,574
-0.39(-0.45%)
Nov 05, 2012
86.67
86.79
86.65
86.70
1,002,089
+0.21(+0.24%)
Nov 02, 2012
86.23
86.51
86.20
86.50
655,851
+0.07(+0.08%)
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
.