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 (%)
Sep 28, 2012
86.59
86.69
86.42
86.50
767,975
+0.00(+0.00%)
Sep 27, 2012
86.47
86.56
86.38
86.50
370,334
-0.18(-0.21%)
Sep 26, 2012
86.52
86.68
86.47
86.68
557,464
+0.36(+0.42%)
Sep 25, 2012
86.09
86.33
85.89
86.32
591,637
+0.32(+0.37%)
Sep 24, 2012
85.92
86.07
85.92
86.00
1,183,458
+0.19(+0.22%)
Sep 21, 2012
85.54
85.82
85.51
85.81
855,109
+0.18(+0.21%)
Sep 20, 2012
85.88
85.92
85.52
85.63
529,436
+0.05(+0.06%)
Sep 19, 2012
85.62
85.66
85.47
85.58
548,138
+0.20(+0.23%)
Sep 18, 2012
85.51
85.55
85.34
85.38
725,559
+0.22(+0.25%)
Sep 17, 2012
85.07
85.30
85.05
85.16
934,549
+0.18(+0.21%)
Sep 14, 2012
85.32
85.79
84.87
84.99
1,317,628
-0.81(-0.94%)
Sep 13, 2012
85.78
85.94
85.15
85.79
1,829,032
+0.25(+0.29%)
Sep 12, 2012
85.64
85.97
85.49
85.55
828,410
-0.42(-0.49%)
Sep 11, 2012
86.07
86.09
85.90
85.97
470,362
-0.16(-0.19%)
Sep 10, 2012
86.16
86.21
85.99
86.13
2,023,941
+0.04(+0.05%)
Sep 07, 2012
86.55
86.58
86.09
86.09
3,446,340
+0.11(+0.13%)
Sep 06, 2012
86.18
86.19
85.96
85.98
1,726,271
-0.59(-0.68%)
Sep 05, 2012
86.58
86.67
86.48
86.57
980,946
-0.03(-0.04%)
Sep 04, 2012
86.61
86.79
86.54
86.60
1,504,856
-0.20(-0.23%)
Aug 31, 2012
86.24
86.80
86.18
86.80
1,146,036
+0.56(+0.65%)
Aug 30, 2012
86.29
86.37
86.23
86.24
806,306
+0.16(+0.18%)
Aug 29, 2012
86.14
86.14
85.95
86.08
960,134
-0.02(-0.03%)
Aug 27, 2012
86.02
86.11
85.99
86.11
586,897
+0.22(+0.26%)
Aug 24, 2012
86.07
86.12
85.85
85.88
391,026
-0.04(-0.05%)
Aug 23, 2012
85.90
86.02
85.77
85.92
552,656
+0.15(+0.18%)
Aug 22, 2012
85.42
85.77
85.36
85.77
917,278
+0.66(+0.78%)
Aug 21, 2012
84.95
85.13
84.75
85.11
859,435
+0.07(+0.08%)
Aug 20, 2012
84.97
85.15
84.96
85.04
1,255,687
+0.05(+0.06%)
Aug 17, 2012
84.96
85.13
84.96
84.99
984,788
+0.10(+0.12%)
Aug 16, 2012
85.12
85.20
84.76
84.89
1,081,539
-0.21(-0.24%)
Aug 15, 2012
85.32
85.38
85.05
85.09
1,173,434
-0.43(-0.50%)
Aug 14, 2012
85.61
85.72
85.52
85.52
806,244
-0.42(-0.49%)
Aug 13, 2012
86.09
86.16
85.95
85.95
915,942
-0.06(-0.06%)
Aug 10, 2012
86.12
86.15
85.75
86.00
586,193
+0.25(+0.29%)
Aug 09, 2012
85.72
85.87
85.55
85.75
1,046,744
-0.06(-0.07%)
Aug 08, 2012
85.97
86.06
85.75
85.82
1,083,301
-0.12(-0.14%)
Aug 07, 2012
85.99
86.03
85.84
85.94
1,542,188
-0.45(-0.53%)
Aug 06, 2012
86.39
86.54
86.35
86.39
1,068,281
+0.06(+0.06%)
Aug 03, 2012
86.42
86.51
86.16
86.34
961,217
-0.45(-0.52%)
Aug 02, 2012
86.85
87.03
86.75
86.79
778,417
+0.21(+0.24%)
Aug 01, 2012
86.68
86.85
86.45
86.58
1,227,132
-0.32(-0.36%)
Jul 31, 2012
86.88
86.93
86.63
86.90
2,778,747
+0.15(+0.17%)
Jul 30, 2012
86.50
86.77
86.45
86.75
837,502
+0.28(+0.32%)
Jul 27, 2012
86.82
86.82
86.17
86.47
1,348,410
-0.63(-0.72%)
Jul 26, 2012
87.20
87.27
87.07
87.10
933,151
-0.27(-0.31%)
Jul 25, 2012
87.28
87.38
87.23
87.37
1,567,882
+0.05(+0.05%)
Jul 24, 2012
87.03
87.38
87.01
87.32
1,138,632
+0.17(+0.19%)
Jul 23, 2012
87.27
87.29
87.09
87.15
2,107,076
+0.14(+0.16%)
Jul 20, 2012
86.91
87.07
86.91
87.01
315,481
+0.34(+0.39%)
Jul 19, 2012
86.72
86.83
86.63
86.67
1,193,496
-0.13(-0.15%)
Jul 18, 2012
86.85
86.90
86.78
86.80
762,018
+0.09(+0.10%)
Jul 17, 2012
86.80
86.92
86.68
86.71
802,155
-0.22(-0.26%)
Jul 16, 2012
87.01
87.11
86.90
86.93
439,296
+0.19(+0.22%)
Jul 13, 2012
86.78
86.78
86.61
86.74
387,102
-0.07(-0.08%)
Jul 12, 2012
86.74
86.84
86.71
86.81
1,056,740
+0.20(+0.23%)
Jul 11, 2012
86.73
86.95
86.58
86.61
1,038,433
-0.08(-0.09%)
Jul 10, 2012
86.59
86.74
86.57
86.69
794,618
+0.04(+0.05%)
Jul 09, 2012
86.49
86.67
86.47
86.65
622,754
+0.24(+0.28%)
Jul 06, 2012
86.38
86.49
86.33
86.41
1,442,210
+0.30(+0.35%)
Jul 05, 2012
85.99
86.17
85.95
86.11
2,015,224
+0.23(+0.27%)
Jul 03, 2012
86.08
86.10
85.84
85.88
739,342
-0.21(-0.25%)
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
.