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 (%)
Oct 31, 2008
65.60
65.82
64.98
65.20
355,965
-0.13(-0.20%)
Oct 30, 2008
65.33
65.51
65.16
65.33
547,632
-0.50(-0.77%)
Oct 29, 2008
65.79
66.06
65.52
65.84
344,224
+0.10(+0.15%)
Oct 28, 2008
65.95
66.27
65.51
65.74
374,756
-0.53(-0.81%)
Oct 27, 2008
66.37
66.53
65.96
66.28
287,997
-0.04(-0.06%)
Oct 24, 2008
67.06
67.06
66.15
66.31
2,594,304
-0.28(-0.42%)
Oct 23, 2008
66.70
66.88
66.24
66.60
444,810
+0.09(+0.13%)
Oct 22, 2008
66.11
66.51
66.07
66.51
468,680
+0.50(+0.76%)
Oct 21, 2008
65.72
66.12
65.42
66.00
303,875
+0.69(+1.06%)
Oct 20, 2008
64.90
65.36
64.76
65.31
425,757
+0.07(+0.10%)
Oct 17, 2008
65.21
65.25
64.50
65.25
600,897
+0.41(+0.63%)
Oct 16, 2008
64.62
64.98
64.58
64.84
445,326
+0.01(+0.02%)
Oct 15, 2008
64.29
64.82
64.24
64.82
333,130
+0.53(+0.82%)
Oct 14, 2008
64.58
64.84
64.26
64.30
992,946
-0.30(-0.47%)
Oct 13, 2008
64.73
65.10
64.44
64.60
644,856
-0.45(-0.68%)
Oct 10, 2008
65.62
65.62
64.84
65.04
1,556,371
-0.77(-1.17%)
Oct 09, 2008
65.78
65.87
65.46
65.82
777,977
-0.67(-1.00%)
Oct 08, 2008
67.56
67.68
65.66
66.48
1,163,319
-0.86(-1.28%)
Oct 07, 2008
67.09
67.54
66.97
67.34
1,112,501
-0.05(-0.08%)
Oct 06, 2008
67.09
67.75
67.08
67.40
1,435,857
+0.54(+0.81%)
Oct 03, 2008
66.68
66.91
66.02
66.86
681,169
+0.25(+0.38%)
Oct 02, 2008
66.34
66.71
66.26
66.60
401,584
+0.37(+0.56%)
Oct 01, 2008
66.13
66.62
65.85
66.23
470,662
+0.24(+0.36%)
Sep 30, 2008
66.98
66.98
65.86
65.99
644,129
-0.88(-1.32%)
Sep 29, 2008
66.39
67.56
66.39
66.88
711,611
+0.92(+1.39%)
Sep 26, 2008
66.13
66.24
65.90
65.96
0
-0.04(-0.07%)
Sep 25, 2008
66.17
66.17
65.62
66.00
575,750
-0.20(-0.30%)
Sep 24, 2008
66.27
66.42
66.03
66.20
559,930
+0.17(+0.26%)
Sep 23, 2008
66.13
66.24
65.82
66.03
613,922
+0.00(+0.00%)
Sep 22, 2008
65.76
66.11
65.64
66.03
1,059,250
-0.14(-0.21%)
Sep 19, 2008
66.07
66.58
66.07
66.17
0
-1.31(-1.93%)
Sep 18, 2008
67.80
68.20
67.35
67.48
866,171
-0.70(-1.02%)
Sep 17, 2008
68.00
68.33
67.75
68.18
1,118,474
+0.61(+0.90%)
Sep 16, 2008
68.72
68.72
67.53
67.57
1,093,017
-0.19(-0.28%)
Sep 15, 2008
67.49
67.81
67.22
67.76
709,303
+1.28(+1.92%)
Sep 12, 2008
66.89
66.91
66.37
66.48
482,985
-0.33(-0.50%)
Sep 11, 2008
67.13
67.17
66.77
66.82
530,398
-0.12(-0.18%)
Sep 10, 2008
66.71
67.03
66.67
66.94
335,493
-0.17(-0.25%)
Sep 09, 2008
66.68
67.16
66.57
67.11
436,362
+0.30(+0.46%)
Sep 08, 2008
66.34
66.83
66.20
66.80
564,091
+0.01(+0.01%)
Sep 05, 2008
67.11
67.24
66.77
66.80
0
-0.15(-0.22%)
Sep 04, 2008
66.74
66.97
66.65
66.94
620,662
+0.33(+0.50%)
Sep 03, 2008
66.44
66.69
66.42
66.61
553,004
+0.16(+0.25%)
Sep 02, 2008
65.94
66.46
65.80
66.45
470,606
+0.14(+0.21%)
Aug 29, 2008
66.24
66.34
66.10
66.31
669,779
-0.08(-0.12%)
Aug 28, 2008
66.30
66.46
66.17
66.39
271,683
-0.10(-0.15%)
Aug 27, 2008
66.11
66.50
66.11
66.48
344,592
+0.10(+0.15%)
Aug 26, 2008
66.29
66.39
66.17
66.39
224,936
+0.02(+0.03%)
Aug 25, 2008
66.31
66.43
66.28
66.37
313,611
+0.44(+0.66%)
Aug 22, 2008
65.99
65.99
65.80
65.93
211,869
-0.19(-0.29%)
Aug 21, 2008
66.30
66.30
65.98
66.12
377,236
-0.14(-0.21%)
Aug 20, 2008
66.19
66.36
66.13
66.26
656,790
+0.19(+0.29%)
Aug 19, 2008
66.24
66.26
65.99
66.07
503,279
-0.10(-0.15%)
Aug 18, 2008
66.00
66.19
65.94
66.17
513,513
+0.16(+0.25%)
Aug 15, 2008
65.94
66.11
65.90
66.00
0
+0.24(+0.37%)
Aug 14, 2008
65.76
65.86
65.63
65.76
408,310
+0.20(+0.31%)
Aug 13, 2008
65.80
65.82
65.43
65.56
283,187
-0.14(-0.21%)
Aug 12, 2008
65.48
65.71
65.46
65.70
407,359
+0.45(+0.69%)
Aug 11, 2008
65.48
65.48
65.04
65.25
555,954
-0.32(-0.49%)
Aug 08, 2008
65.66
65.68
65.45
65.56
273,317
-0.03(-0.05%)
Aug 07, 2008
65.26
65.73
65.18
65.59
459,902
+0.61(+0.94%)
Aug 06, 2008
64.96
64.99
64.69
64.99
367,163
+0.02(+0.03%)
Aug 05, 2008
65.24
65.31
64.96
64.96
479,221
-0.33(-0.51%)
Aug 04, 2008
65.22
65.43
65.17
65.30
495,269
-0.04(-0.07%)
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
.