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 (%)
Feb 28, 2013
107.07
107.17
106.99
107.16
534,348
+0.15(+0.14%)
Feb 27, 2013
107.34
107.37
106.92
107.01
398,783
-0.05(-0.05%)
Feb 26, 2013
107.06
107.38
106.98
107.06
860,898
-0.20(-0.19%)
Feb 25, 2013
106.17
107.26
106.16
107.26
2,908,904
+0.82(+0.77%)
Feb 22, 2013
106.34
106.48
106.33
106.44
412,753
+0.13(+0.12%)
Feb 21, 2013
106.33
106.50
106.28
106.31
680,938
+0.21(+0.20%)
Feb 20, 2013
105.83
106.12
105.79
106.10
869,878
+0.23(+0.22%)
Feb 19, 2013
106.19
106.21
105.86
105.87
498,718
-0.17(-0.16%)
Feb 15, 2013
106.04
106.10
105.85
106.04
681,616
-0.10(-0.09%)
Feb 14, 2013
105.95
106.15
105.81
106.14
987,954
+0.45(+0.43%)
Feb 13, 2013
105.72
105.87
105.64
105.69
610,674
-0.37(-0.35%)
Feb 12, 2013
106.01
106.17
105.98
106.06
531,480
-0.11(-0.10%)
Feb 11, 2013
106.20
106.31
106.17
106.17
558,712
-0.11(-0.10%)
Feb 08, 2013
106.22
106.32
105.97
106.28
952,746
+0.08(+0.08%)
Feb 07, 2013
106.15
106.45
106.14
106.20
969,949
+0.05(+0.05%)
Feb 06, 2013
106.06
106.20
105.95
106.15
816,718
-0.06(-0.06%)
Feb 04, 2013
105.93
106.27
105.89
106.21
693,371
+0.61(+0.58%)
Feb 01, 2013
106.41
106.43
105.56
105.60
2,587,867
-0.50(-0.47%)
Jan 31, 2013
106.11
106.11
105.94
106.10
902,426
+0.09(+0.08%)
Jan 30, 2013
105.87
106.03
105.72
106.01
453,170
+0.06(+0.06%)
Jan 29, 2013
106.15
106.32
105.93
105.95
480,547
-0.16(-0.15%)
Jan 28, 2013
105.89
106.14
105.89
106.11
1,327,966
-0.22(-0.21%)
Jan 25, 2013
106.53
106.63
106.26
106.33
570,593
-0.71(-0.66%)
Jan 24, 2013
107.14
107.16
106.91
107.04
376,264
-0.18(-0.17%)
Jan 23, 2013
107.25
107.35
107.15
107.22
603,575
+0.05(+0.05%)
Jan 22, 2013
106.87
107.22
106.85
107.17
595,317
+0.09(+0.08%)
Jan 18, 2013
106.96
107.13
106.93
107.08
560,099
+0.30(+0.28%)
Jan 17, 2013
106.84
106.91
106.67
106.78
436,006
-0.49(-0.46%)
Jan 16, 2013
107.30
107.34
107.15
107.27
533,974
+0.14(+0.13%)
Jan 15, 2013
107.22
107.27
107.09
107.13
428,790
+0.26(+0.24%)
Jan 14, 2013
107.02
107.06
106.84
106.87
971,674
-0.04(-0.04%)
Jan 11, 2013
106.41
106.91
106.37
106.91
553,890
+0.34(+0.32%)
Jan 10, 2013
106.58
106.77
106.53
106.57
689,067
-0.31(-0.29%)
Jan 09, 2013
106.85
106.98
106.74
106.88
517,634
+0.06(+0.06%)
Jan 08, 2013
106.71
106.84
106.69
106.82
364,139
+0.26(+0.24%)
Jan 07, 2013
106.50
106.60
106.42
106.56
1,387,328
+0.07(+0.07%)
Jan 04, 2013
106.34
106.50
106.21
106.49
983,328
+0.04(+0.04%)
Jan 03, 2013
107.03
107.05
106.44
106.45
2,131,870
-0.54(-0.50%)
Jan 02, 2013
106.98
107.15
106.98
106.99
2,561,205
-0.50(-0.47%)
Dec 31, 2012
107.91
107.96
107.45
107.49
1,395,248
-0.57(-0.53%)
Dec 28, 2012
108.01
108.07
107.90
108.06
552,154
+0.25(+0.23%)
Dec 27, 2012
107.54
108.02
107.52
107.81
446,633
+0.22(+0.20%)
Dec 26, 2012
107.49
107.64
107.48
107.59
779,925
+0.07(+0.07%)
Dec 24, 2012
107.55
107.58
107.50
107.52
903,312
-0.11(-0.10%)
Dec 21, 2012
107.74
107.81
107.61
107.63
499,114
+0.29(+0.27%)
Dec 20, 2012
107.42
107.58
107.29
107.34
377,080
+0.07(+0.07%)
Dec 19, 2012
107.27
107.53
107.22
107.27
675,293
+0.15(+0.14%)
Dec 18, 2012
107.48
107.54
107.00
107.12
846,400
-0.42(-0.39%)
Dec 17, 2012
108.01
108.03
107.51
107.54
660,038
-0.57(-0.53%)
Dec 14, 2012
108.00
108.15
108.00
108.11
380,649
+0.24(+0.22%)
Dec 13, 2012
107.95
108.10
107.80
107.87
862,861
-0.21(-0.19%)
Dec 12, 2012
108.42
108.60
108.08
108.08
1,165,584
-0.46(-0.42%)
Dec 11, 2012
108.51
108.55
108.42
108.54
734,281
-0.21(-0.19%)
Dec 10, 2012
108.79
108.82
108.65
108.75
707,453
+0.10(+0.09%)
Dec 07, 2012
108.69
108.86
108.63
108.65
515,662
-0.31(-0.28%)
Dec 06, 2012
109.10
109.15
108.95
108.96
443,683
+0.06(+0.06%)
Dec 05, 2012
108.92
109.06
108.87
108.90
505,451
+0.09(+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
.