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 (%)
Jul 30, 2010
72.68
72.72
72.48
72.68
746,729
+0.42(+0.58%)
Jul 29, 2010
72.07
72.40
72.03
72.25
976,751
+0.15(+0.21%)
Jul 28, 2010
71.84
72.16
71.78
72.10
1,236,103
+0.31(+0.43%)
Jul 27, 2010
71.81
71.97
71.78
71.79
699,698
-0.25(-0.35%)
Jul 26, 2010
72.03
72.12
71.88
72.04
829,736
-0.02(-0.03%)
Jul 23, 2010
72.35
72.40
71.82
72.06
1,059,214
-0.23(-0.32%)
Jul 22, 2010
72.49
72.49
72.29
72.30
870,174
-0.40(-0.55%)
Jul 21, 2010
72.29
72.77
72.28
72.70
623,518
+0.46(+0.64%)
Jul 20, 2010
72.38
72.54
72.22
72.24
1,186,994
+0.08(+0.10%)
Jul 19, 2010
72.25
72.34
72.09
72.16
648,879
-0.19(-0.26%)
Jul 16, 2010
72.35
72.40
72.00
72.35
1,144,969
+0.42(+0.58%)
Jul 15, 2010
71.72
72.07
71.72
71.94
932,191
+0.37(+0.52%)
Jul 14, 2010
71.46
71.69
71.33
71.57
750,443
+0.35(+0.50%)
Jul 13, 2010
71.42
71.45
71.20
71.21
900,541
-0.35(-0.50%)
Jul 12, 2010
71.57
71.75
71.51
71.57
907,807
+0.12(+0.17%)
Jul 09, 2010
71.45
71.60
71.45
71.45
582,653
-0.19(-0.26%)
Jul 08, 2010
71.59
71.73
71.48
71.63
673,520
-0.17(-0.24%)
Jul 07, 2010
72.09
72.09
71.79
71.81
627,775
-0.23(-0.31%)
Jul 06, 2010
71.82
72.13
71.74
72.03
1,211,021
+0.17(+0.24%)
Jul 02, 2010
71.86
72.02
71.76
71.86
1,420,755
-0.13(-0.18%)
Jul 01, 2010
72.03
72.34
71.96
71.99
1,714,023
-0.03(-0.04%)
Jun 30, 2010
71.98
72.02
71.77
72.02
1,184,211
+0.11(+0.15%)
Jun 29, 2010
71.77
71.97
71.74
71.92
1,222,603
+0.81(+1.14%)
Jun 25, 2010
71.10
71.28
70.91
71.10
604,853
+0.11(+0.16%)
Jun 24, 2010
71.19
71.26
70.89
70.99
1,428,025
-0.06(-0.08%)
Jun 23, 2010
70.85
71.16
70.84
71.05
840,076
+0.26(+0.37%)
Jun 22, 2010
70.42
70.82
70.38
70.79
729,510
+0.42(+0.60%)
Jun 21, 2010
70.03
70.39
70.01
70.36
755,918
-0.05(-0.07%)
Jun 18, 2010
70.42
70.55
70.41
70.42
615,451
-0.14(-0.20%)
Jun 17, 2010
70.30
70.67
70.30
70.56
1,052,735
+0.33(+0.47%)
Jun 16, 2010
70.24
70.29
70.03
70.23
826,047
+0.20(+0.28%)
Jun 15, 2010
70.27
70.33
69.93
70.03
1,480,225
-0.22(-0.31%)
Jun 14, 2010
69.96
70.26
69.87
70.25
833,771
-0.06(-0.09%)
Jun 11, 2010
70.19
70.43
70.01
70.31
537,674
+0.44(+0.64%)
Jun 10, 2010
70.23
70.26
69.84
69.87
870,238
-0.66(-0.93%)
Jun 09, 2010
70.32
70.61
70.24
70.52
350,609
+0.01(+0.01%)
Jun 08, 2010
70.52
70.70
70.48
70.51
802,677
-0.22(-0.31%)
Jun 07, 2010
70.36
70.75
70.33
70.73
549,550
+0.29(+0.41%)
Jun 04, 2010
70.45
70.47
70.08
70.45
967,441
+0.96(+1.39%)
Jun 03, 2010
69.36
69.68
69.32
69.48
364,269
-0.10(-0.14%)
Jun 02, 2010
69.95
70.03
69.55
69.58
689,453
-0.40(-0.57%)
Jun 01, 2010
70.13
70.15
69.81
69.98
1,300,271
+0.09(+0.13%)
May 28, 2010
69.89
69.92
69.60
69.89
681,625
+0.32(+0.45%)
May 27, 2010
69.72
69.74
69.49
69.57
696,397
-0.67(-0.95%)
May 26, 2010
70.16
70.27
69.90
70.24
734,730
-0.14(-0.20%)
May 25, 2010
70.59
70.71
70.28
70.39
1,417,280
+0.24(+0.34%)
May 24, 2010
70.21
70.32
70.06
70.15
3,928,814
+0.00(+0.00%)
May 21, 2010
70.67
70.72
70.02
70.15
1,594,050
+0.04(+0.05%)
May 20, 2010
70.11
70.29
69.85
70.11
1,627,188
+0.68(+0.97%)
May 19, 2010
69.39
69.73
69.35
69.43
1,118,456
+0.06(+0.09%)
May 18, 2010
68.90
69.42
68.87
69.37
2,279,691
+0.50(+0.73%)
May 17, 2010
69.01
69.31
68.84
68.87
712,755
-0.15(-0.22%)
May 14, 2010
69.02
69.22
68.84
69.02
650,874
+0.44(+0.65%)
May 13, 2010
68.58
68.64
68.23
68.58
559,749
+0.19(+0.27%)
May 12, 2010
68.48
68.57
68.34
68.39
564,801
-0.17(-0.25%)
May 11, 2010
68.42
68.61
68.34
68.56
1,187,360
+0.08(+0.12%)
May 10, 2010
68.55
68.62
68.47
68.48
1,113,770
-0.53(-0.76%)
May 07, 2010
69.01
69.63
68.90
69.00
5,137,108
-0.20(-0.29%)
May 06, 2010
69.19
69.86
68.39
69.21
399
+0.54(+0.79%)
May 05, 2010
68.47
68.67
68.30
68.67
895,082
+0.49(+0.72%)
May 04, 2010
68.13
68.23
68.02
68.18
472,892
+0.46(+0.68%)
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
.