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 (%)
Aug 29, 2008
66.07
66.16
65.93
66.13
671,515
-0.08(-0.12%)
Aug 28, 2008
66.13
66.29
66.00
66.22
272,387
-0.10(-0.15%)
Aug 27, 2008
65.93
66.33
65.93
66.31
345,485
+0.10(+0.15%)
Aug 26, 2008
66.12
66.22
65.99
66.22
225,519
+0.02(+0.03%)
Aug 25, 2008
66.13
66.26
66.11
66.19
314,424
+0.44(+0.66%)
Aug 22, 2008
65.82
65.82
65.63
65.76
212,418
-0.19(-0.29%)
Aug 21, 2008
66.13
66.13
65.81
65.95
378,214
-0.14(-0.21%)
Aug 20, 2008
66.02
66.19
65.96
66.09
658,492
+0.19(+0.29%)
Aug 19, 2008
66.07
66.09
65.82
65.90
504,583
-0.10(-0.15%)
Aug 18, 2008
65.83
66.02
65.76
65.99
514,844
+0.16(+0.25%)
Aug 15, 2008
65.76
65.93
65.73
65.83
0
+0.24(+0.37%)
Aug 14, 2008
65.59
65.69
65.46
65.59
409,368
+0.20(+0.31%)
Aug 13, 2008
65.63
65.65
65.26
65.39
283,921
-0.14(-0.21%)
Aug 12, 2008
65.31
65.54
65.29
65.53
408,414
+0.45(+0.69%)
Aug 11, 2008
65.31
65.31
64.87
65.08
557,395
-0.32(-0.49%)
Aug 08, 2008
65.49
65.51
65.28
65.39
274,025
-0.03(-0.05%)
Aug 07, 2008
65.09
65.56
65.01
65.42
461,094
+0.61(+0.94%)
Aug 06, 2008
64.80
64.83
64.52
64.82
368,114
+0.02(+0.03%)
Aug 05, 2008
65.07
65.14
64.80
64.80
480,463
-0.33(-0.51%)
Aug 04, 2008
65.05
65.26
65.00
65.13
496,553
-0.04(-0.07%)
Aug 01, 2008
64.91
65.19
64.90
65.17
416,875
-0.19(-0.29%)
Jul 31, 2008
65.19
65.37
65.14
65.37
371,571
+0.52(+0.80%)
Jul 30, 2008
64.57
64.97
64.48
64.85
371,473
+0.13(+0.19%)
Jul 29, 2008
64.72
64.83
64.60
64.72
256,761
-0.19(-0.29%)
Jul 28, 2008
64.75
65.03
64.73
64.91
490,544
+0.37(+0.57%)
Jul 25, 2008
64.75
64.85
64.45
64.54
401,165
-0.38(-0.58%)
Jul 24, 2008
64.44
64.95
64.43
64.91
373,324
+0.55(+0.86%)
Jul 23, 2008
64.34
64.42
64.14
64.36
743,192
-0.10(-0.16%)
Jul 22, 2008
64.63
64.65
64.38
64.46
355,358
-0.22(-0.34%)
Jul 21, 2008
64.50
64.68
64.41
64.68
357,516
+0.15(+0.23%)
Jul 18, 2008
64.78
64.91
64.48
64.54
493,965
-0.22(-0.34%)
Jul 17, 2008
65.04
65.18
64.64
64.76
360,035
-0.31(-0.48%)
Jul 16, 2008
65.45
65.48
65.07
65.07
418,273
-0.60(-0.91%)
Jul 15, 2008
65.57
65.93
65.51
65.67
684,146
+0.24(+0.36%)
Jul 14, 2008
65.12
65.59
65.11
65.43
400,450
+0.35(+0.53%)
Jul 11, 2008
65.70
65.77
65.00
65.08
510,811
-0.61(-0.93%)
Jul 10, 2008
65.71
65.81
65.42
65.70
393,299
+0.02(+0.03%)
Jul 09, 2008
65.37
65.73
65.30
65.68
416,487
+0.31(+0.48%)
Jul 08, 2008
65.25
65.46
65.22
65.37
278,831
+0.16(+0.25%)
Jul 07, 2008
64.94
65.45
64.78
65.20
686,307
+0.30(+0.47%)
Jul 04, 2008
64.80
65.02
64.71
64.90
353,767
+0.00(+0.00%)
Jul 03, 2008
64.80
65.02
64.71
64.90
353,767
+0.02(+0.03%)
Jul 02, 2008
64.78
64.97
64.74
64.88
634,816
+0.16(+0.24%)
Jul 01, 2008
65.12
65.19
64.72
64.72
480,133
-0.39(-0.60%)
Jun 30, 2008
65.00
65.14
64.91
65.11
324,921
+0.04(+0.07%)
Jun 27, 2008
64.83
65.15
64.76
65.07
233,765
+0.32(+0.49%)
Jun 26, 2008
64.40
64.83
64.40
64.75
433,064
+0.36(+0.56%)
Jun 25, 2008
64.38
64.43
64.05
64.39
343,502
-0.01(-0.01%)
Jun 24, 2008
64.23
64.48
64.19
64.40
369,433
+0.34(+0.53%)
Jun 23, 2008
64.16
64.26
63.97
64.06
637,891
-0.03(-0.05%)
Jun 20, 2008
64.14
64.26
63.98
64.09
430,153
+0.29(+0.46%)
Jun 19, 2008
64.02
64.09
63.77
63.79
206,619
-0.37(-0.57%)
Jun 18, 2008
63.92
64.21
63.89
64.16
400,273
+0.35(+0.54%)
Jun 17, 2008
63.72
63.87
63.58
63.81
360,199
+0.21(+0.34%)
Jun 16, 2008
63.73
63.75
63.49
63.60
243,971
+0.01(+0.01%)
Jun 13, 2008
63.74
63.95
63.53
63.59
782,854
-0.15(-0.23%)
Jun 12, 2008
64.02
64.02
63.63
63.74
738,929
-0.56(-0.87%)
Jun 11, 2008
64.37
64.62
64.17
64.30
333,904
+0.07(+0.10%)
Jun 10, 2008
64.31
64.53
64.14
64.23
298,851
-0.38(-0.60%)
Jun 09, 2008
64.76
64.91
64.52
64.62
389,147
-0.47(-0.72%)
Jun 06, 2008
64.89
65.15
64.77
65.08
337,769
+0.56(+0.87%)
Jun 05, 2008
64.68
64.71
64.46
64.52
1,458,667
-0.34(-0.52%)
Jun 04, 2008
65.25
65.26
64.79
64.86
624,910
-0.24(-0.36%)
Jun 03, 2008
64.64
65.24
64.51
65.10
758,815
+0.34(+0.53%)
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
.