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 29, 2011
76.24
76.83
76.22
76.73
2,059,972
+0.92(+1.21%)
Jul 28, 2011
75.90
75.94
75.75
75.81
863,281
+0.15(+0.20%)
Jul 27, 2011
75.68
75.86
75.50
75.67
1,371,296
-0.12(-0.16%)
Jul 26, 2011
75.59
75.88
75.56
75.79
842,926
+0.32(+0.42%)
Jul 25, 2011
75.44
75.85
75.38
75.47
1,982,163
-0.24(-0.32%)
Jul 22, 2011
75.59
75.72
75.55
75.71
1,046,193
+0.29(+0.38%)
Jul 21, 2011
75.67
75.75
75.28
75.43
1,557,209
-0.42(-0.55%)
Jul 20, 2011
75.99
76.05
75.81
75.85
967,936
-0.37(-0.49%)
Jul 19, 2011
75.85
76.22
75.78
76.22
1,557,488
+0.29(+0.38%)
Jul 18, 2011
76.05
76.14
75.88
75.93
1,136,006
-0.05(-0.06%)
Jul 15, 2011
75.56
76.02
75.54
75.98
1,123,980
+0.31(+0.41%)
Jul 14, 2011
75.82
76.00
75.66
75.67
1,232,969
-0.44(-0.57%)
Jul 13, 2011
75.82
76.11
75.67
76.10
1,604,455
+0.12(+0.16%)
Jul 12, 2011
75.98
76.00
75.72
75.98
1,549,814
+0.11(+0.14%)
Jul 11, 2011
75.64
75.88
75.54
75.87
1,489,885
+0.58(+0.76%)
Jul 08, 2011
75.11
75.36
75.08
75.29
1,643,233
+0.79(+1.06%)
Jul 07, 2011
74.53
74.55
74.39
74.50
1,657,469
-0.29(-0.38%)
Jul 06, 2011
74.84
74.97
74.73
74.79
1,587,781
+0.13(+0.18%)
Jul 05, 2011
74.50
74.68
74.46
74.66
3,724,542
+0.47(+0.63%)
Jul 01, 2011
74.48
74.51
74.08
74.19
2,470,933
-0.19(-0.25%)
Jun 30, 2011
74.79
74.80
74.11
74.38
2,510,915
-0.26(-0.34%)
Jun 29, 2011
74.93
75.00
74.58
74.63
1,773,834
-0.45(-0.60%)
Jun 28, 2011
75.66
75.69
74.94
75.08
1,695,165
-0.70(-0.92%)
Jun 27, 2011
76.14
76.15
75.74
75.78
1,528,149
-0.29(-0.39%)
Jun 24, 2011
75.79
76.18
75.78
76.07
1,285,170
+0.32(+0.42%)
Jun 23, 2011
75.69
75.93
75.69
75.76
1,629,927
+0.40(+0.53%)
Jun 22, 2011
75.56
75.61
75.25
75.36
1,442,605
-0.03(-0.04%)
Jun 21, 2011
75.44
75.52
75.26
75.39
1,372,425
-0.10(-0.13%)
Jun 20, 2011
75.52
75.59
75.41
75.49
997,712
-0.12(-0.15%)
Jun 17, 2011
75.50
75.66
75.45
75.61
1,286,249
-0.05(-0.07%)
Jun 16, 2011
75.55
75.78
75.43
75.66
2,524,094
+0.21(+0.28%)
Jun 15, 2011
74.83
75.46
74.83
75.45
1,742,883
+0.81(+1.08%)
Jun 14, 2011
74.85
74.91
74.64
74.65
2,692,157
-0.60(-0.79%)
Jun 13, 2011
75.23
75.51
75.18
75.24
1,301,515
-0.16(-0.22%)
Jun 10, 2011
75.34
75.55
75.34
75.41
1,315,184
+0.24(+0.32%)
Jun 09, 2011
75.49
75.55
75.09
75.17
1,310,530
-0.30(-0.40%)
Jun 08, 2011
75.35
75.58
75.32
75.47
1,896,702
+0.16(+0.22%)
Jun 07, 2011
75.01
75.32
74.88
75.31
2,205,195
+0.14(+0.19%)
Jun 06, 2011
75.03
75.24
74.97
75.17
1,426,616
-0.05(-0.06%)
Jun 03, 2011
75.41
75.41
75.01
75.21
1,973,508
+0.99(+1.33%)
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%)
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
.