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 28, 2013
82.41
82.76
82.28
82.71
1,261,121
-0.10(-0.12%)
Jun 27, 2013
82.70
82.84
82.48
82.81
1,176,047
+0.44(+0.54%)
Jun 26, 2013
82.50
82.56
82.11
82.36
1,258,188
+0.33(+0.40%)
Jun 25, 2013
82.35
82.40
81.95
82.03
956,659
-0.10(-0.12%)
Jun 24, 2013
81.71
82.47
81.70
82.13
3,385,119
-0.20(-0.24%)
Jun 21, 2013
83.04
83.11
82.32
82.33
2,202,350
-0.88(-1.06%)
Jun 20, 2013
83.29
83.46
82.97
83.21
2,456,831
-0.38(-0.45%)
Jun 19, 2013
84.80
86.82
83.50
83.59
1,588,103
-1.16(-1.37%)
Jun 18, 2013
84.60
84.82
84.56
84.75
531,578
-0.05(-0.06%)
Jun 17, 2013
85.10
85.11
84.74
84.80
592,793
-0.20(-0.24%)
Jun 14, 2013
85.06
85.24
84.94
85.00
743,126
+0.11(+0.13%)
Jun 13, 2013
84.46
84.98
84.45
84.89
1,462,441
+0.64(+0.76%)
Jun 12, 2013
84.31
84.69
84.25
84.25
655,095
-0.38(-0.45%)
Jun 11, 2013
84.12
84.63
84.07
84.63
936,943
+0.21(+0.25%)
Jun 10, 2013
84.47
84.57
84.30
84.42
860,748
-0.21(-0.25%)
Jun 07, 2013
85.01
85.17
84.63
84.63
808,280
-0.66(-0.78%)
Jun 06, 2013
85.11
85.80
84.97
85.29
3,063,340
+0.10(+0.12%)
Jun 05, 2013
84.96
85.22
84.93
85.19
1,609,671
+0.41(+0.49%)
Jun 04, 2013
84.80
84.99
84.73
84.77
1,530,568
-0.22(-0.26%)
Jun 03, 2013
84.71
85.40
84.10
84.99
4,051,440
+0.12(+0.14%)
May 31, 2013
85.18
85.22
84.48
84.87
2,034,422
-0.23(-0.27%)
May 30, 2013
85.07
85.21
84.94
85.10
717,221
+0.01(+0.01%)
May 29, 2013
84.81
85.10
84.77
85.10
1,971,087
+0.35(+0.41%)
May 28, 2013
85.48
85.54
84.73
84.75
1,435,681
-1.01(-1.17%)
May 24, 2013
85.82
85.97
85.71
85.76
433,967
+0.03(+0.04%)
May 23, 2013
85.91
85.94
85.52
85.72
1,179,017
+0.09(+0.10%)
May 22, 2013
86.38
86.57
85.60
85.64
2,230,423
-0.68(-0.79%)
May 21, 2013
86.06
86.34
85.89
86.32
658,347
+0.23(+0.26%)
May 20, 2013
86.30
86.32
86.01
86.09
1,786,932
-0.06(-0.07%)
May 17, 2013
86.49
86.52
86.14
86.16
453,916
-0.47(-0.54%)
May 16, 2013
86.42
86.72
86.40
86.63
865,992
+0.41(+0.48%)
May 15, 2013
86.25
86.33
86.01
86.22
953,296
-0.12(-0.14%)
May 13, 2013
86.30
86.36
86.28
86.34
518,216
-0.15(-0.18%)
May 10, 2013
86.83
86.83
86.29
86.49
657,270
-0.49(-0.57%)
May 09, 2013
87.06
87.22
86.96
86.98
728,748
-0.02(-0.02%)
May 08, 2013
86.97
87.10
86.95
87.00
1,382,864
+0.10(+0.12%)
May 07, 2013
86.88
86.98
86.88
86.89
675,032
-0.12(-0.14%)
May 06, 2013
87.15
87.18
86.94
87.01
538,465
-0.11(-0.13%)
May 03, 2013
87.41
87.88
87.07
87.13
1,091,363
-0.75(-0.85%)
May 02, 2013
87.83
87.88
87.78
87.88
1,143,269
+0.00(+0.00%)
May 01, 2013
87.77
87.97
87.77
87.88
997,196
+0.29(+0.33%)
Apr 30, 2013
87.73
87.84
87.56
87.59
935,129
-0.02(-0.02%)
Apr 29, 2013
87.69
87.72
87.59
87.61
1,006,389
-0.03(-0.04%)
Apr 26, 2013
87.55
87.66
87.32
87.64
538,275
+0.31(+0.36%)
Apr 25, 2013
87.30
87.35
87.24
87.32
364,375
-0.10(-0.11%)
Apr 24, 2013
87.37
87.48
87.36
87.42
347,138
+0.04(+0.05%)
Apr 23, 2013
87.54
87.76
87.36
87.38
558,816
-0.06(-0.06%)
Apr 22, 2013
87.43
87.53
87.39
87.44
471,913
+0.05(+0.06%)
Apr 19, 2013
87.39
87.39
87.32
87.39
932,400
-0.05(-0.06%)
Apr 18, 2013
87.45
87.53
87.38
87.44
876,642
+0.05(+0.06%)
Apr 17, 2013
87.28
87.57
87.24
87.39
1,227,869
+0.16(+0.18%)
Apr 16, 2013
87.20
87.33
87.19
87.23
1,524,173
-0.25(-0.29%)
Apr 15, 2013
87.24
87.48
87.21
87.48
729,601
+0.19(+0.22%)
Apr 12, 2013
87.12
87.28
87.03
87.28
1,028,330
+0.48(+0.56%)
Apr 11, 2013
86.80
86.90
86.75
86.80
1,406,707
+0.10(+0.11%)
Apr 10, 2013
86.87
86.90
86.69
86.70
423,524
-0.36(-0.42%)
Apr 09, 2013
87.18
87.23
87.02
87.07
630,896
+0.03(+0.04%)
Apr 08, 2013
87.27
87.33
87.03
87.03
1,066,200
-0.28(-0.32%)
Apr 05, 2013
87.35
87.48
87.27
87.32
824,652
+0.27(+0.31%)
Apr 04, 2013
86.85
87.05
86.83
87.04
726,559
+0.35(+0.40%)
Apr 03, 2013
86.45
86.78
86.45
86.70
1,533,206
+0.36(+0.42%)
Apr 02, 2013
86.37
86.40
86.29
86.33
1,223,725
-0.17(-0.20%)
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
.