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 (%)
May 24, 2011
74.05
74.28
74.02
74.22
825,989
+0.08(+0.10%)
May 23, 2011
74.34
74.36
74.11
74.15
1,199,274
+0.10(+0.14%)
May 20, 2011
73.87
74.07
73.86
74.05
865,232
+0.18(+0.24%)
May 19, 2011
73.51
73.90
73.48
73.87
927,932
+0.08(+0.10%)
May 18, 2011
74.14
74.16
73.79
73.79
1,021,714
-0.43(-0.57%)
May 17, 2011
74.16
74.27
74.07
74.22
1,274,506
+0.22(+0.29%)
May 16, 2011
73.84
74.02
73.72
74.00
763,353
+0.18(+0.24%)
May 13, 2011
73.73
74.07
73.70
73.82
638,824
+0.29(+0.39%)
May 12, 2011
73.72
73.79
73.43
73.54
842,861
-0.16(-0.22%)
May 11, 2011
73.40
73.73
73.33
73.70
789,545
+0.26(+0.36%)
May 10, 2011
73.63
73.67
73.41
73.43
854,838
-0.36(-0.48%)
May 09, 2011
73.70
73.82
73.68
73.79
722,974
+0.11(+0.15%)
May 06, 2011
73.34
73.82
73.30
73.68
1,337,904
+0.04(+0.05%)
May 05, 2011
73.44
73.67
73.40
73.64
1,160,800
+0.36(+0.50%)
May 04, 2011
73.10
73.35
73.10
73.28
1,511,185
+0.19(+0.25%)
May 03, 2011
73.06
73.13
72.96
73.09
2,145,874
+0.19(+0.27%)
May 02, 2011
72.95
72.97
72.90
72.90
816,935
-0.02(-0.03%)
Apr 29, 2011
72.68
72.93
72.65
72.92
564,319
+0.15(+0.20%)
Apr 28, 2011
72.70
72.83
72.56
72.78
1,263,756
+0.28(+0.38%)
Apr 27, 2011
72.46
72.54
72.30
72.50
1,787,027
-0.21(-0.29%)
Apr 26, 2011
72.48
72.71
72.44
72.71
673,152
+0.31(+0.43%)
Apr 25, 2011
72.23
72.42
72.19
72.40
1,070,487
+0.25(+0.35%)
Apr 21, 2011
72.15
72.32
72.12
72.14
868,662
+0.05(+0.07%)
Apr 20, 2011
72.27
72.29
72.07
72.09
917,419
-0.29(-0.39%)
Apr 19, 2011
72.27
72.44
72.25
72.38
689,168
+0.09(+0.13%)
Apr 18, 2011
72.05
72.37
71.90
72.28
1,168,970
+0.18(+0.25%)
Apr 15, 2011
72.00
72.14
71.90
72.10
1,141,804
+0.52(+0.73%)
Apr 14, 2011
71.94
71.94
71.58
71.58
1,342,433
-0.24(-0.33%)
Apr 13, 2011
71.39
71.82
71.37
71.82
879,224
+0.28(+0.39%)
Apr 12, 2011
71.44
71.69
71.43
71.54
1,367,165
+0.40(+0.56%)
Apr 11, 2011
71.07
71.22
70.99
71.14
471,786
+0.09(+0.13%)
Apr 08, 2011
71.02
71.18
70.97
71.05
770,854
-0.21(-0.29%)
Apr 07, 2011
71.26
71.39
71.11
71.26
963,518
+0.01(+0.01%)
Apr 06, 2011
71.46
71.46
71.22
71.25
1,110,854
-0.31(-0.43%)
Apr 05, 2011
71.81
71.86
71.49
71.56
1,006,980
-0.36(-0.50%)
Apr 04, 2011
71.86
72.03
71.80
71.92
1,147,919
+0.16(+0.23%)
Apr 01, 2011
71.43
71.76
71.41
71.76
1,376,648
+0.15(+0.21%)
Mar 31, 2011
71.91
71.94
71.57
71.60
1,419,757
-0.18(-0.26%)
Mar 30, 2011
71.56
71.81
71.54
71.79
1,004,692
+0.25(+0.34%)
Mar 29, 2011
71.67
71.85
71.44
71.54
1,360,323
-0.21(-0.29%)
Mar 28, 2011
71.63
71.81
71.56
71.75
824,584
+0.02(+0.03%)
Mar 25, 2011
72.04
72.07
71.67
71.73
1,016,178
-0.19(-0.27%)
Mar 24, 2011
72.08
72.18
71.89
71.92
1,426,346
-0.37(-0.51%)
Mar 23, 2011
72.59
72.62
72.20
72.29
905,107
-0.09(-0.13%)
Mar 22, 2011
72.21
72.39
72.20
72.38
744,899
+0.04(+0.05%)
Mar 21, 2011
72.32
72.51
72.31
72.34
1,336,590
-0.38(-0.52%)
Mar 18, 2011
72.54
72.77
72.52
72.72
1,965,493
-0.05(-0.06%)
Mar 17, 2011
72.77
72.92
72.57
72.77
831,179
-0.37(-0.51%)
Mar 16, 2011
72.74
73.36
72.61
73.14
2,063,659
+0.76(+1.05%)
Mar 15, 2011
72.57
72.63
72.34
72.37
2,158,543
+0.26(+0.36%)
Mar 14, 2011
72.17
72.35
72.11
72.11
1,047,152
+0.16(+0.22%)
Mar 11, 2011
72.13
72.16
71.85
71.95
897,176
-0.17(-0.23%)
Mar 10, 2011
71.70
72.12
71.60
72.12
2,047,729
+0.61(+0.85%)
Mar 09, 2011
71.26
71.64
71.17
71.51
813,137
+0.42(+0.58%)
Mar 08, 2011
71.23
71.30
71.09
71.10
698,900
-0.17(-0.24%)
Mar 07, 2011
71.14
71.52
71.10
71.27
635,952
-0.18(-0.25%)
Mar 04, 2011
71.10
71.46
71.08
71.44
827,771
+0.51(+0.72%)
Mar 03, 2011
71.17
71.21
70.92
70.93
801,127
-0.48(-0.68%)
Mar 02, 2011
71.67
71.82
71.42
71.42
552,445
-0.38(-0.53%)
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
.