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 (%)
Apr 30, 2009
69.25
69.40
69.03
69.31
554,653
-0.12(-0.17%)
Apr 29, 2009
69.81
69.96
69.19
69.43
614,041
-0.38(-0.54%)
Apr 28, 2009
70.37
70.38
69.70
69.80
383,493
-0.34(-0.49%)
Apr 27, 2009
70.15
70.26
69.89
70.15
280,381
+0.29(+0.41%)
Apr 24, 2009
69.93
70.03
69.73
69.86
342,586
-0.27(-0.39%)
Apr 23, 2009
70.07
70.22
69.87
70.13
321,819
-0.01(-0.02%)
Apr 22, 2009
70.40
70.43
69.92
70.15
217,407
-0.17(-0.24%)
Apr 21, 2009
70.88
70.93
70.22
70.32
295,254
-0.27(-0.39%)
Apr 20, 2009
70.37
70.66
70.35
70.59
375,277
+0.49(+0.70%)
Apr 17, 2009
70.47
70.50
70.03
70.10
323,537
-0.57(-0.81%)
Apr 16, 2009
70.80
70.89
70.55
70.67
324,378
-0.28(-0.40%)
Apr 15, 2009
70.98
71.04
70.66
70.95
322,291
+0.07(+0.09%)
Apr 14, 2009
70.71
70.97
70.60
70.89
343,212
+0.36(+0.51%)
Apr 13, 2009
70.41
70.63
70.37
70.52
280,079
+0.41(+0.59%)
Apr 09, 2009
70.09
70.41
70.00
70.11
337,268
-0.41(-0.59%)
Apr 08, 2009
70.28
70.52
70.18
70.52
338,880
+0.35(+0.50%)
Apr 07, 2009
70.16
70.30
70.05
70.17
391,417
+0.18(+0.25%)
Apr 06, 2009
70.27
70.32
69.95
70.00
491,324
-0.16(-0.23%)
Apr 03, 2009
70.67
70.84
70.14
70.16
1,590,903
-0.81(-1.15%)
Apr 02, 2009
71.20
71.25
70.81
70.97
746,531
-0.47(-0.65%)
Apr 01, 2009
71.45
71.57
71.20
71.44
311,056
-0.03(-0.04%)
Mar 31, 2009
71.34
71.55
71.34
71.47
1,555,279
+0.13(+0.18%)
Mar 30, 2009
71.44
71.53
71.11
71.34
434,029
+0.26(+0.36%)
Mar 26, 2009
70.91
71.28
70.77
71.08
686,346
+0.19(+0.26%)
Mar 25, 2009
71.16
71.34
70.79
70.90
599,347
-0.43(-0.60%)
Mar 24, 2009
71.34
71.63
71.03
71.33
1,095,288
-0.10(-0.15%)
Mar 23, 2009
71.58
71.60
71.40
71.43
385,231
-0.24(-0.34%)
Mar 20, 2009
71.80
71.93
71.55
71.68
312,601
+0.00(+0.00%)
Mar 19, 2009
72.15
72.28
71.66
71.68
960,972
-0.24(-0.34%)
Mar 18, 2009
69.66
72.14
69.66
71.92
1,015,426
+2.38(+3.43%)
Mar 17, 2009
69.89
70.02
69.40
69.54
300,302
-0.13(-0.19%)
Mar 16, 2009
69.60
69.84
69.57
69.67
691,964
-0.40(-0.56%)
Mar 13, 2009
69.92
70.37
69.78
70.07
0
-0.06(-0.08%)
Mar 12, 2009
69.97
70.37
69.85
70.12
366,337
+0.20(+0.29%)
Mar 11, 2009
69.28
69.92
69.23
69.92
433,329
+0.50(+0.71%)
Mar 10, 2009
69.59
69.66
69.35
69.43
330,438
-0.51(-0.73%)
Mar 09, 2009
70.02
70.12
69.62
69.94
303,948
+0.03(+0.04%)
Mar 06, 2009
69.89
70.43
69.89
69.91
0
-0.30(-0.42%)
Mar 05, 2009
69.93
70.22
69.69
70.20
434,837
+0.78(+1.12%)
Mar 04, 2009
69.16
69.46
69.14
69.43
448,065
-0.44(-0.64%)
Mar 02, 2009
69.53
70.02
69.48
69.87
676,170
+0.51(+0.74%)
Feb 27, 2009
69.60
69.76
69.23
69.36
0
-0.06(-0.09%)
Feb 26, 2009
69.43
69.60
69.30
69.42
303,688
-0.18(-0.26%)
Feb 25, 2009
70.20
70.39
69.53
69.60
579,334
-0.64(-0.91%)
Feb 24, 2009
70.61
70.88
70.18
70.23
752,675
-0.27(-0.38%)
Feb 23, 2009
70.17
70.53
70.06
70.50
595,376
+0.07(+0.09%)
Feb 20, 2009
70.65
70.94
70.39
70.43
457,818
+0.20(+0.28%)
Feb 19, 2009
69.97
70.51
69.97
70.23
309,780
-0.39(-0.56%)
Feb 18, 2009
71.14
71.17
70.55
70.63
570,725
-0.52(-0.73%)
Feb 17, 2009
70.71
71.19
70.71
71.14
562,755
+1.18(+1.68%)
Feb 13, 2009
70.23
70.32
69.86
69.97
410,904
-0.55(-0.79%)
Feb 12, 2009
70.72
70.87
70.45
70.52
513,385
-0.02(-0.03%)
Feb 11, 2009
70.19
70.66
70.16
70.54
428,112
+0.54(+0.77%)
Feb 10, 2009
69.63
70.18
69.54
70.00
591,085
+0.92(+1.34%)
Feb 09, 2009
69.20
69.24
68.90
69.08
632,820
-0.14(-0.20%)
Feb 06, 2009
69.55
69.58
69.18
69.22
901,436
-0.42(-0.61%)
Feb 05, 2009
69.58
69.89
69.36
69.64
867,315
+0.16(+0.23%)
Feb 04, 2009
69.66
69.74
69.18
69.48
439,102
-0.36(-0.51%)
Feb 03, 2009
70.17
70.25
69.70
69.83
589,147
-0.61(-0.86%)
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
.