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 30, 2011
82.10
82.18
81.81
82.10
2,053,360
+0.52(+0.63%)
Sep 29, 2011
81.44
81.81
81.34
81.58
1,402,642
+0.00(+0.00%)
Sep 28, 2011
81.50
81.58
81.11
81.58
1,625,949
+0.02(+0.02%)
Sep 27, 2011
81.52
81.66
81.39
81.57
1,484,089
-0.55(-0.67%)
Sep 26, 2011
82.31
82.43
82.04
82.11
1,554,705
-0.34(-0.42%)
Sep 23, 2011
83.10
83.17
82.45
82.46
2,258,427
-0.69(-0.83%)
Sep 22, 2011
83.07
83.34
82.82
83.14
4,398,027
+0.77(+0.93%)
Sep 21, 2011
82.00
82.49
81.88
82.38
1,189,510
+0.35(+0.43%)
Sep 20, 2011
81.90
82.03
81.82
82.03
1,286,211
+0.11(+0.13%)
Sep 19, 2011
81.86
82.07
81.81
81.92
1,147,243
+0.66(+0.82%)
Sep 16, 2011
80.94
81.28
80.91
81.25
894,580
+0.16(+0.19%)
Sep 15, 2011
81.10
81.25
80.95
81.10
1,328,263
-0.61(-0.75%)
Sep 14, 2011
81.66
81.89
81.50
81.71
1,553,667
+0.05(+0.06%)
Sep 13, 2011
81.82
81.89
81.59
81.66
1,193,476
-0.24(-0.30%)
Sep 12, 2011
82.07
82.18
81.89
81.90
2,787,142
-0.25(-0.30%)
Sep 09, 2011
81.90
82.27
81.84
82.15
1,297,903
+0.40(+0.49%)
Sep 08, 2011
81.61
81.78
81.41
81.75
1,197,440
+0.40(+0.49%)
Sep 07, 2011
81.47
81.64
81.29
81.36
1,210,382
-0.44(-0.54%)
Sep 06, 2011
82.05
82.09
81.72
81.79
1,536,368
+0.11(+0.13%)
Sep 02, 2011
81.46
81.78
81.27
81.68
1,456,196
+0.74(+0.92%)
Sep 01, 2011
80.52
80.95
80.09
80.94
2,005,113
+0.64(+0.80%)
Aug 31, 2011
80.78
80.78
80.29
80.30
1,371,442
-0.29(-0.36%)
Aug 30, 2011
80.45
80.75
80.43
80.59
889,803
+0.55(+0.69%)
Aug 29, 2011
79.94
80.18
79.94
80.04
1,418,605
-0.53(-0.66%)
Aug 26, 2011
80.67
80.90
80.32
80.57
1,385,645
+0.26(+0.32%)
Aug 25, 2011
80.03
80.39
79.96
80.31
1,784,348
+0.49(+0.62%)
Aug 24, 2011
80.56
80.57
79.82
79.82
1,397,768
-0.87(-1.07%)
Aug 23, 2011
80.77
81.18
80.66
80.68
1,813,912
-0.33(-0.40%)
Aug 22, 2011
80.80
81.04
80.75
81.01
1,171,718
-0.15(-0.18%)
Aug 19, 2011
81.06
81.16
80.78
81.16
876,273
+0.09(+0.11%)
Aug 18, 2011
81.19
81.64
80.89
81.07
2,836,961
+0.42(+0.52%)
Aug 17, 2011
80.23
80.65
80.01
80.65
1,059,661
+0.56(+0.70%)
Aug 16, 2011
79.76
80.32
79.75
80.09
2,597,796
+0.37(+0.46%)
Aug 15, 2011
79.94
80.08
79.72
79.72
1,265,027
-0.30(-0.37%)
Aug 12, 2011
79.72
80.06
79.62
80.02
1,508,715
+0.55(+0.70%)
Aug 11, 2011
80.12
80.32
79.27
79.47
3,007,432
-1.19(-1.47%)
Aug 10, 2011
80.18
80.84
79.90
80.65
3,551,574
+1.05(+1.32%)
Aug 09, 2011
78.56
80.89
78.74
79.60
4,833,596
+0.46(+0.58%)
Aug 08, 2011
78.44
79.24
78.38
79.14
6,641,674
+1.24(+1.59%)
Aug 05, 2011
78.20
78.66
77.84
77.90
3,901,166
-0.91(-1.16%)
Aug 04, 2011
77.89
78.83
77.86
78.81
3,608,945
+1.03(+1.32%)
Aug 03, 2011
77.72
78.06
77.64
77.78
2,465,941
+0.06(+0.08%)
Aug 02, 2011
77.28
77.80
77.14
77.72
2,934,102
+0.71(+0.92%)
Aug 01, 2011
76.64
77.18
76.64
77.01
3,065,011
+0.28(+0.36%)
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%)
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
.