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 (%)
Jun 29, 2012
85.39
85.56
85.36
85.48
816,812
-0.40(-0.46%)
Jun 28, 2012
85.91
85.96
85.81
85.87
521,916
+0.28(+0.32%)
Jun 27, 2012
85.59
85.63
85.41
85.60
4,350,205
+0.12(+0.14%)
Jun 26, 2012
85.45
85.63
85.39
85.48
3,024,840
-0.19(-0.22%)
Jun 25, 2012
85.53
85.68
85.52
85.67
751,102
+0.47(+0.55%)
Jun 22, 2012
85.24
85.39
85.19
85.20
2,235,207
-0.37(-0.43%)
Jun 21, 2012
85.48
85.69
85.43
85.57
2,090,744
+0.18(+0.21%)
Jun 20, 2012
85.30
85.63
85.16
85.39
1,152,874
-0.17(-0.20%)
Jun 19, 2012
85.67
85.70
85.43
85.56
1,940,439
-0.29(-0.34%)
Jun 18, 2012
85.90
85.95
85.72
85.86
907,581
-0.02(-0.03%)
Jun 15, 2012
85.84
85.96
85.74
85.88
971,398
+0.40(+0.46%)
Jun 14, 2012
85.66
85.73
85.40
85.49
1,013,379
-0.23(-0.27%)
Jun 13, 2012
85.41
85.78
85.30
85.72
1,681,985
+0.45(+0.53%)
Jun 12, 2012
85.47
85.61
85.25
85.26
719,316
-0.46(-0.54%)
Jun 11, 2012
85.30
85.78
85.30
85.72
1,326,925
+0.23(+0.27%)
Jun 08, 2012
85.84
85.87
85.42
85.49
590,806
+0.06(+0.07%)
Jun 07, 2012
85.20
85.49
85.14
85.43
797,643
+0.21(+0.24%)
Jun 06, 2012
85.76
85.79
85.20
85.22
1,884,823
-0.56(-0.66%)
Jun 05, 2012
85.94
86.05
85.78
85.79
1,056,354
-0.29(-0.33%)
Jun 04, 2012
86.20
86.32
86.04
86.07
1,072,595
-0.50(-0.58%)
Jun 01, 2012
86.37
86.62
86.25
86.57
2,760,800
+0.74(+0.86%)
May 31, 2012
85.67
86.10
85.64
85.83
3,786,751
+0.33(+0.39%)
May 30, 2012
85.28
85.56
85.25
85.50
816,383
+0.81(+0.95%)
May 29, 2012
84.81
84.98
84.69
84.69
1,094,380
-0.07(-0.08%)
May 25, 2012
84.69
84.81
84.66
84.77
468,310
+0.25(+0.29%)
May 24, 2012
84.58
84.64
84.49
84.52
528,214
-0.18(-0.21%)
May 23, 2012
84.71
84.92
84.67
84.70
831,688
+0.22(+0.26%)
May 22, 2012
84.44
84.56
84.32
84.48
680,706
-0.18(-0.21%)
May 21, 2012
84.75
84.81
84.66
84.66
999,070
-0.22(-0.26%)
May 18, 2012
84.69
84.95
84.66
84.88
1,052,061
-0.06(-0.07%)
May 17, 2012
84.54
84.95
84.53
84.94
966,086
+0.32(+0.37%)
May 16, 2012
84.33
84.67
84.31
84.62
963,044
+0.06(+0.07%)
May 15, 2012
84.48
84.61
84.42
84.56
1,166,137
+0.02(+0.03%)
May 14, 2012
84.51
84.61
84.40
84.54
822,216
+0.37(+0.44%)
May 11, 2012
84.16
84.19
84.03
84.16
510,203
+0.28(+0.33%)
May 10, 2012
83.82
83.92
83.70
83.89
438,676
-0.12(-0.14%)
May 09, 2012
84.16
84.21
83.93
84.01
1,216,016
+0.07(+0.08%)
May 08, 2012
83.91
84.12
83.90
83.94
660,427
+0.19(+0.23%)
May 07, 2012
83.80
83.85
83.71
83.75
620,686
-0.02(-0.03%)
May 04, 2012
83.56
83.77
83.56
83.77
1,029,475
+0.33(+0.40%)
May 03, 2012
83.27
83.48
83.27
83.44
455,182
-0.01(-0.01%)
May 02, 2012
83.48
83.51
83.33
83.45
1,302,773
+0.16(+0.19%)
May 01, 2012
83.55
83.58
83.20
83.29
1,092,741
-0.15(-0.18%)
Apr 30, 2012
83.44
83.53
83.40
83.44
2,305,731
+0.07(+0.09%)
Apr 27, 2012
83.23
83.38
83.22
83.37
448,421
+0.09(+0.10%)
Apr 26, 2012
83.29
83.31
83.14
83.28
398,048
+0.28(+0.33%)
Apr 25, 2012
82.91
83.15
82.71
83.00
862,798
-0.10(-0.12%)
Apr 24, 2012
83.23
83.26
83.10
83.11
641,018
-0.21(-0.26%)
Apr 23, 2012
83.37
83.46
83.30
83.32
945,616
+0.17(+0.20%)
Apr 20, 2012
83.00
83.15
82.95
83.15
478,085
+0.01(+0.01%)
Apr 19, 2012
83.14
83.21
83.10
83.15
517,812
+0.09(+0.11%)
Apr 18, 2012
83.00
83.08
82.96
83.05
636,945
+0.17(+0.20%)
Apr 17, 2012
82.87
82.96
82.80
82.89
1,169,594
-0.09(-0.10%)
Apr 16, 2012
82.97
83.23
82.93
82.97
1,494,125
-0.02(-0.03%)
Apr 13, 2012
82.82
83.01
82.79
83.00
584,335
+0.50(+0.60%)
Apr 12, 2012
82.73
82.75
82.48
82.50
571,881
-0.17(-0.20%)
Apr 11, 2012
82.67
82.76
82.59
82.67
550,948
-0.32(-0.39%)
Apr 10, 2012
82.74
83.05
82.67
82.99
1,140,604
+0.39(+0.47%)
Apr 09, 2012
82.63
82.70
82.52
82.60
726,649
+0.84(+1.02%)
Apr 05, 2012
81.77
81.79
81.54
81.77
578,054
+0.36(+0.45%)
Apr 04, 2012
81.32
81.41
81.24
81.40
584,206
+0.41(+0.51%)
Apr 03, 2012
81.72
81.86
80.93
80.99
1,055,149
-0.60(-0.74%)
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
.