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 30, 2011
74.98
74.99
74.30
74.56
2,504,556
-0.26(-0.34%)
Jun 29, 2011
75.12
75.19
74.77
74.82
1,769,341
-0.45(-0.60%)
Jun 28, 2011
75.86
75.88
75.13
75.27
1,690,872
-0.70(-0.92%)
Jun 27, 2011
76.33
76.35
75.93
75.97
1,524,279
-0.30(-0.39%)
Jun 24, 2011
75.99
76.38
75.97
76.27
1,281,916
+0.32(+0.42%)
Jun 23, 2011
75.89
76.13
75.89
75.95
1,625,799
+0.40(+0.53%)
Jun 22, 2011
75.75
75.80
75.44
75.55
1,438,951
-0.03(-0.04%)
Jun 21, 2011
75.63
75.71
75.45
75.58
1,368,949
-0.10(-0.13%)
Jun 20, 2011
75.71
75.78
75.60
75.68
995,185
-0.12(-0.15%)
Jun 17, 2011
75.69
75.85
75.64
75.80
1,282,992
-0.05(-0.07%)
Jun 16, 2011
75.75
75.97
75.62
75.86
2,517,702
+0.21(+0.28%)
Jun 15, 2011
75.02
75.65
75.02
75.65
1,738,469
+0.81(+1.08%)
Jun 14, 2011
75.04
75.10
74.83
74.84
2,685,338
-0.60(-0.79%)
Jun 13, 2011
75.42
75.70
75.37
75.44
1,298,218
-0.16(-0.22%)
Jun 10, 2011
75.54
75.75
75.53
75.60
1,311,854
+0.24(+0.32%)
Jun 09, 2011
75.68
75.75
75.28
75.36
1,307,211
-0.30(-0.40%)
Jun 08, 2011
75.54
75.77
75.51
75.66
1,891,898
+0.16(+0.22%)
Jun 07, 2011
75.20
75.51
75.07
75.50
2,199,610
+0.14(+0.19%)
Jun 06, 2011
75.23
75.43
75.16
75.36
1,423,003
-0.05(-0.06%)
Jun 03, 2011
75.60
75.60
75.20
75.40
1,968,510
+0.99(+1.33%)
May 24, 2011
74.24
74.47
74.20
74.41
823,897
+0.08(+0.10%)
May 23, 2011
74.53
74.55
74.30
74.34
1,196,237
+0.10(+0.14%)
May 20, 2011
74.06
74.26
74.05
74.23
863,041
+0.18(+0.24%)
May 19, 2011
73.70
74.09
73.67
74.06
925,582
+0.08(+0.10%)
May 18, 2011
74.33
74.35
73.98
73.98
1,019,126
-0.43(-0.57%)
May 17, 2011
74.35
74.46
74.26
74.40
1,271,279
+0.22(+0.29%)
May 16, 2011
74.03
74.20
73.91
74.19
761,420
+0.18(+0.24%)
May 13, 2011
73.92
74.26
73.89
74.01
637,206
+0.29(+0.39%)
May 12, 2011
73.91
73.98
73.61
73.72
840,726
-0.16(-0.22%)
May 11, 2011
73.59
73.92
73.52
73.89
787,545
+0.26(+0.36%)
May 10, 2011
73.82
73.86
73.60
73.62
852,673
-0.36(-0.48%)
May 09, 2011
73.89
74.01
73.87
73.98
721,143
+0.11(+0.15%)
May 06, 2011
73.53
74.01
73.49
73.87
1,334,516
+0.04(+0.05%)
May 05, 2011
73.63
73.85
73.59
73.83
1,157,860
+0.36(+0.50%)
May 04, 2011
73.29
73.54
73.29
73.47
1,507,357
+0.19(+0.25%)
May 03, 2011
73.25
73.32
73.14
73.28
2,140,440
+0.19(+0.27%)
May 02, 2011
73.14
73.16
73.09
73.09
814,866
-0.02(-0.03%)
Apr 29, 2011
72.86
73.12
72.83
73.11
562,890
+0.15(+0.20%)
Apr 28, 2011
72.88
73.02
72.74
72.96
1,260,556
+0.28(+0.38%)
Apr 27, 2011
72.64
72.72
72.48
72.68
1,782,502
-0.21(-0.29%)
Apr 26, 2011
72.67
72.89
72.63
72.89
671,447
+0.31(+0.43%)
Apr 25, 2011
72.41
72.61
72.37
72.58
1,067,776
+0.26(+0.35%)
Apr 21, 2011
72.33
72.50
72.30
72.33
866,462
+0.05(+0.07%)
Apr 20, 2011
72.46
72.47
72.25
72.27
915,095
-0.29(-0.39%)
Apr 19, 2011
72.46
72.63
72.43
72.56
687,422
+0.09(+0.13%)
Apr 18, 2011
72.23
72.55
72.08
72.47
1,166,010
+0.18(+0.25%)
Apr 15, 2011
72.18
72.32
72.09
72.29
1,138,913
+0.53(+0.73%)
Apr 14, 2011
72.12
72.12
71.76
71.76
1,339,033
-0.24(-0.33%)
Apr 13, 2011
71.58
72.00
71.55
72.00
876,998
+0.28(+0.39%)
Apr 12, 2011
71.62
71.87
71.61
71.72
1,363,703
+0.40(+0.56%)
Apr 11, 2011
71.25
71.41
71.17
71.32
470,591
+0.09(+0.13%)
Apr 08, 2011
71.20
71.36
71.15
71.23
768,902
-0.21(-0.29%)
Apr 07, 2011
71.44
71.57
71.29
71.44
961,078
+0.01(+0.01%)
Apr 06, 2011
71.65
71.65
71.40
71.43
1,108,041
-0.31(-0.43%)
Apr 05, 2011
71.99
72.04
71.67
71.74
1,004,430
-0.36(-0.50%)
Apr 04, 2011
72.04
72.21
71.98
72.10
1,145,012
+0.16(+0.23%)
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
.