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 31, 2010
75.15
75.18
74.93
75.14
528
+0.38(+0.51%)
Aug 30, 2010
74.46
74.79
74.40
74.76
612,779
+0.54(+0.73%)
Aug 27, 2010
74.21
75.02
74.09
74.21
1,339,984
-0.86(-1.15%)
Aug 26, 2010
74.77
75.08
74.70
75.08
1,116,922
+0.34(+0.46%)
Aug 25, 2010
75.27
75.42
74.67
74.74
911,815
-0.34(-0.45%)
Aug 24, 2010
74.90
75.21
74.79
75.08
1,286,183
+0.59(+0.79%)
Aug 23, 2010
74.36
74.54
74.28
74.49
760,612
+0.10(+0.13%)
Aug 20, 2010
74.62
74.67
74.35
74.39
404,232
-0.24(-0.32%)
Aug 19, 2010
74.28
74.74
74.25
74.63
903,893
+0.33(+0.45%)
Aug 18, 2010
74.57
74.66
74.27
74.30
1,517,755
-0.08(-0.10%)
Aug 17, 2010
74.56
74.57
74.24
74.37
132
-0.38(-0.51%)
Aug 16, 2010
74.66
74.77
74.57
74.75
1,920,193
+0.54(+0.72%)
Aug 13, 2010
74.21
74.23
74.00
74.21
933,048
+0.32(+0.43%)
Aug 12, 2010
74.13
74.14
73.82
73.90
2,247,834
-0.19(-0.26%)
Aug 11, 2010
73.93
74.11
73.89
74.09
1,204,098
+0.42(+0.56%)
Aug 10, 2010
73.26
73.72
73.19
73.67
847,219
+0.37(+0.51%)
Aug 09, 2010
73.22
73.31
73.18
73.30
614,143
-0.02(-0.02%)
Aug 06, 2010
73.31
73.32
73.05
73.31
579,291
+0.48(+0.65%)
Aug 05, 2010
72.74
72.87
72.67
72.84
1,080,036
+0.35(+0.48%)
Aug 04, 2010
72.76
72.78
72.49
72.49
1,027,527
-0.30(-0.42%)
Aug 03, 2010
72.67
72.84
72.64
72.79
1,204,954
+0.34(+0.47%)
Aug 02, 2010
72.49
72.59
72.41
72.45
1,534,044
-0.22(-0.31%)
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%)
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
.