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 (%)
Jan 31, 2011
72.07
72.18
71.78
71.86
724,502
-0.28(-0.39%)
Jan 28, 2011
71.64
72.26
71.63
72.15
1,378,998
+0.33(+0.46%)
Jan 27, 2011
71.61
71.86
71.45
71.82
693,726
+0.27(+0.37%)
Jan 26, 2011
71.83
71.84
71.48
71.55
1,135,370
-0.44(-0.61%)
Jan 25, 2011
71.76
72.16
71.57
71.99
1,470,337
+0.36(+0.50%)
Jan 24, 2011
71.65
71.76
71.58
71.63
649,638
+0.01(+0.01%)
Jan 21, 2011
71.33
71.62
71.24
71.62
683,795
+0.24(+0.33%)
Jan 20, 2011
71.63
71.68
71.21
71.38
909,648
-0.56(-0.78%)
Jan 19, 2011
71.73
71.99
71.72
71.94
955,660
+0.18(+0.26%)
Jan 18, 2011
71.77
71.89
71.51
71.76
1,388,475
-0.18(-0.24%)
Jan 14, 2011
72.27
72.35
71.91
71.93
958,590
-0.20(-0.28%)
Jan 13, 2011
71.63
72.13
71.60
72.13
1,372,391
+0.48(+0.67%)
Jan 12, 2011
71.57
71.78
71.44
71.65
982,801
-0.21(-0.29%)
Jan 11, 2011
72.05
72.05
71.68
71.86
992,466
-0.28(-0.39%)
Jan 10, 2011
72.03
72.14
71.88
72.14
1,431,035
+0.25(+0.34%)
Jan 07, 2011
71.48
72.03
71.39
71.89
961,272
+0.47(+0.67%)
Jan 06, 2011
71.26
71.47
71.13
71.42
1,895,644
+0.37(+0.52%)
Jan 05, 2011
71.30
71.38
70.91
71.05
1,451,257
-0.77(-1.08%)
Jan 04, 2011
71.75
71.93
71.62
71.83
1,610,688
+0.17(+0.24%)
Jan 03, 2011
71.40
71.86
71.28
71.66
1,822,192
-0.22(-0.31%)
Dec 31, 2010
71.58
72.13
71.57
71.88
880,008
+0.36(+0.50%)
Dec 30, 2010
71.53
71.63
71.28
71.52
691,463
-0.15(-0.20%)
Dec 29, 2010
70.95
71.79
70.85
71.67
1,777,958
+0.80(+1.12%)
Dec 28, 2010
71.50
71.53
70.87
70.87
1,246,720
-0.75(-1.05%)
Dec 27, 2010
71.35
71.65
71.15
71.62
532,753
+0.28(+0.39%)
Dec 23, 2010
71.48
71.48
71.25
71.35
707,454
-0.25(-0.35%)
Dec 22, 2010
71.76
71.79
71.50
71.60
404,186
-0.20(-0.28%)
Dec 21, 2010
71.77
71.80
71.42
71.80
1,110,404
+0.15(+0.21%)
Dec 20, 2010
71.92
72.10
71.48
71.64
1,052,169
-0.01(-0.01%)
Dec 17, 2010
71.22
71.73
71.15
71.65
1,781,935
+0.61(+0.86%)
Dec 16, 2010
70.65
71.06
70.34
71.04
1,768,003
+0.42(+0.60%)
Dec 15, 2010
71.09
71.22
70.37
70.62
2,449,672
-0.29(-0.41%)
Dec 14, 2010
71.37
71.54
70.68
70.91
2,458,401
-0.76(-1.06%)
Dec 13, 2010
71.33
71.87
71.22
71.67
1,731,832
+0.23(+0.32%)
Dec 10, 2010
71.81
71.90
71.44
71.44
1,311,847
-0.61(-0.85%)
Dec 09, 2010
72.08
72.22
71.75
72.05
2,178,517
+0.15(+0.21%)
Dec 08, 2010
72.02
72.05
71.39
71.90
2,820,600
-0.62(-0.85%)
Dec 07, 2010
73.09
73.16
72.34
72.51
1,748,031
-1.22(-1.66%)
Dec 06, 2010
73.63
73.75
73.48
73.74
1,180,417
+0.46(+0.63%)
Dec 03, 2010
73.74
73.77
73.20
73.28
490,088
+0.01(+0.01%)
Dec 02, 2010
73.41
73.62
73.26
73.27
1,287,036
-0.18(-0.25%)
Dec 01, 2010
73.67
73.87
73.42
73.45
2,575,116
-0.98(-1.31%)
Nov 30, 2010
74.71
74.72
74.36
74.43
1,146,771
+0.13(+0.17%)
Nov 29, 2010
74.36
74.40
74.17
74.30
692,375
+0.16(+0.22%)
Nov 26, 2010
74.02
74.15
73.95
74.14
275,511
+0.32(+0.43%)
Nov 24, 2010
74.31
73.82
73.82
73.82
1,459,693
-0.80(-1.07%)
Nov 23, 2010
74.77
74.87
74.54
74.62
864,958
+0.15(+0.20%)
Nov 22, 2010
74.30
74.48
74.22
74.47
649,848
+0.40(+0.54%)
Nov 19, 2010
73.91
74.08
73.88
74.07
696,038
+0.15(+0.21%)
Nov 18, 2010
73.91
73.98
73.63
73.92
3,893,987
-0.18(-0.24%)
Nov 17, 2010
74.33
74.52
74.01
74.10
761,108
-0.21(-0.29%)
Nov 16, 2010
74.09
74.35
73.67
74.31
1,253,015
+0.55(+0.74%)
Nov 15, 2010
74.29
74.49
73.75
73.76
1,540,336
-0.96(-1.29%)
Nov 12, 2010
75.16
75.31
74.71
74.72
2,678,122
-0.62(-0.83%)
Nov 11, 2010
75.48
75.52
75.14
75.35
529,244
-0.08(-0.11%)
Nov 10, 2010
75.20
75.49
74.75
75.43
1,703,987
+0.28(+0.38%)
Nov 09, 2010
75.79
75.83
75.13
75.15
976,830
-0.64(-0.84%)
Nov 08, 2010
75.88
75.97
75.71
75.79
615,695
+0.02(+0.03%)
Nov 05, 2010
75.98
76.11
75.77
75.77
1,453,638
-0.32(-0.42%)
Nov 04, 2010
75.92
76.18
75.92
76.09
1,433,269
+0.61(+0.81%)
Nov 03, 2010
75.48
75.61
75.02
75.48
1,196,437
+0.24(+0.32%)
Nov 02, 2010
75.17
75.26
75.12
75.23
467,924
+0.25(+0.34%)
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
.