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 (%)
Mar 28, 2013
86.57
86.68
86.48
86.49
469,527
-0.16(-0.19%)
Mar 27, 2013
86.59
86.75
86.59
86.65
773,907
+0.37(+0.43%)
Mar 26, 2013
86.02
86.32
86.00
86.28
677,946
+0.09(+0.10%)
Mar 25, 2013
85.99
86.32
85.96
86.19
396,387
+0.06(+0.07%)
Mar 22, 2013
86.15
86.18
85.96
86.13
368,549
+0.03(+0.04%)
Mar 21, 2013
86.10
86.11
85.96
86.10
831,093
+0.23(+0.26%)
Mar 20, 2013
85.98
86.08
85.86
85.87
921,792
-0.33(-0.38%)
Mar 19, 2013
86.03
86.31
86.01
86.20
676,623
+0.27(+0.31%)
Mar 18, 2013
85.96
85.97
85.81
85.94
1,789,469
+0.28(+0.33%)
Mar 15, 2013
85.41
85.67
85.41
85.66
1,470,134
+0.30(+0.35%)
Mar 14, 2013
85.16
85.42
85.14
85.36
691,732
+0.02(+0.03%)
Mar 13, 2013
85.25
85.42
85.19
85.33
1,385,601
-0.07(-0.08%)
Mar 12, 2013
85.30
85.45
85.29
85.41
651,864
+0.23(+0.27%)
Mar 11, 2013
85.21
85.25
85.13
85.17
1,819,083
+0.04(+0.05%)
Mar 08, 2013
85.12
85.28
85.07
85.13
2,050,001
-0.44(-0.51%)
Mar 07, 2013
85.74
85.76
85.55
85.57
998,334
-0.33(-0.38%)
Mar 06, 2013
85.91
86.04
85.90
85.90
1,354,717
-0.27(-0.32%)
Mar 05, 2013
86.19
86.23
86.07
86.17
278,742
-0.09(-0.10%)
Mar 04, 2013
86.40
86.43
86.26
86.26
710,501
-0.20(-0.23%)
Mar 01, 2013
86.37
86.48
86.31
86.46
1,087,682
+0.21(+0.25%)
Feb 28, 2013
86.18
86.25
86.11
86.25
663,923
+0.12(+0.14%)
Feb 27, 2013
86.39
86.42
86.05
86.13
495,484
-0.04(-0.05%)
Feb 26, 2013
86.17
86.42
86.10
86.17
1,069,659
-0.16(-0.19%)
Feb 25, 2013
85.45
86.33
85.44
86.33
3,614,291
+0.66(+0.77%)
Feb 22, 2013
85.59
85.70
85.58
85.67
512,842
+0.10(+0.12%)
Feb 21, 2013
85.58
85.71
85.54
85.56
846,060
+0.17(+0.20%)
Feb 20, 2013
85.18
85.41
85.14
85.39
1,080,817
+0.19(+0.22%)
Feb 19, 2013
85.47
85.48
85.20
85.21
619,653
-0.14(-0.16%)
Feb 15, 2013
85.34
85.39
85.19
85.34
846,902
-0.08(-0.09%)
Feb 14, 2013
85.27
85.43
85.16
85.43
1,227,525
+0.36(+0.43%)
Feb 13, 2013
85.09
85.21
85.02
85.06
758,757
-0.30(-0.35%)
Feb 12, 2013
85.32
85.45
85.30
85.36
660,359
-0.09(-0.10%)
Feb 11, 2013
85.47
85.56
85.45
85.45
694,195
-0.09(-0.10%)
Feb 08, 2013
85.49
85.57
85.29
85.54
1,183,779
+0.06(+0.08%)
Feb 07, 2013
85.43
85.67
85.43
85.47
1,205,154
+0.04(+0.05%)
Feb 06, 2013
85.36
85.47
85.27
85.43
1,014,766
-0.05(-0.06%)
Feb 04, 2013
85.26
85.53
85.22
85.48
861,508
+0.49(+0.58%)
Feb 01, 2013
85.64
85.66
84.96
84.99
3,215,405
-0.29(-0.34%)
Jan 31, 2013
85.29
85.29
85.15
85.28
1,122,740
+0.07(+0.08%)
Jan 30, 2013
85.10
85.22
84.97
85.21
563,804
+0.05(+0.06%)
Jan 29, 2013
85.32
85.46
85.14
85.16
597,865
-0.13(-0.15%)
Jan 28, 2013
85.11
85.31
85.11
85.29
1,652,169
-0.18(-0.21%)
Jan 25, 2013
85.63
85.71
85.41
85.47
709,894
-0.57(-0.66%)
Jan 24, 2013
86.12
86.13
85.93
86.04
468,123
-0.14(-0.17%)
Jan 23, 2013
86.20
86.28
86.12
86.18
750,929
+0.04(+0.05%)
Jan 22, 2013
85.90
86.18
85.88
86.14
740,655
+0.07(+0.08%)
Jan 18, 2013
85.97
86.11
85.95
86.07
696,839
+0.24(+0.28%)
Jan 17, 2013
85.87
85.93
85.74
85.83
542,450
-0.39(-0.46%)
Jan 16, 2013
86.24
86.28
86.12
86.22
664,336
+0.11(+0.13%)
Jan 15, 2013
86.18
86.22
86.08
86.11
533,472
+0.21(+0.24%)
Jan 14, 2013
86.02
86.05
85.88
85.90
1,208,894
-0.03(-0.04%)
Jan 11, 2013
85.53
85.93
85.50
85.93
689,114
+0.27(+0.32%)
Jan 10, 2013
85.67
85.82
85.63
85.66
857,292
-0.25(-0.29%)
Jan 09, 2013
85.88
85.99
85.79
85.91
644,006
+0.05(+0.06%)
Jan 08, 2013
85.77
85.87
85.75
85.86
453,038
+0.21(+0.24%)
Jan 07, 2013
85.60
85.68
85.54
85.65
1,726,023
+0.06(+0.07%)
Jan 04, 2013
85.47
85.60
85.37
85.59
1,223,393
+0.03(+0.04%)
Jan 03, 2013
86.03
86.04
85.55
85.56
2,652,335
-0.43(-0.50%)
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
.