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 (%)
Feb 28, 2011
71.75
71.81
71.68
71.71
484,774
-0.03(-0.04%)
Feb 25, 2011
71.49
71.75
71.49
71.75
744,587
+0.23(+0.32%)
Feb 24, 2011
71.55
71.70
71.43
71.52
662,441
+0.18(+0.26%)
Feb 23, 2011
71.49
71.62
71.28
71.33
848,378
-0.11(-0.15%)
Feb 22, 2011
71.06
71.52
71.02
71.44
1,801,225
+0.61(+0.87%)
Feb 18, 2011
70.65
70.83
70.56
70.82
544,741
-0.02(-0.02%)
Feb 17, 2011
70.85
70.95
70.75
70.84
1,010,898
+0.26(+0.37%)
Feb 16, 2011
70.60
70.79
70.42
70.58
807,308
-0.10(-0.14%)
Feb 15, 2011
70.49
70.69
70.47
70.68
785,942
+0.16(+0.23%)
Feb 14, 2011
70.39
70.68
70.39
70.52
1,707,002
+0.02(+0.03%)
Feb 11, 2011
70.48
70.67
70.36
70.49
1,943,357
+0.32(+0.46%)
Feb 10, 2011
70.32
70.43
70.11
70.17
803,209
-0.23(-0.33%)
Feb 09, 2011
70.14
70.55
69.97
70.40
1,023,272
+0.40(+0.57%)
Feb 08, 2011
70.43
70.49
69.95
70.00
1,298,249
-0.48(-0.69%)
Feb 07, 2011
70.33
70.51
70.25
70.49
1,107,530
-0.03(-0.04%)
Feb 04, 2011
70.77
70.87
70.39
70.52
1,983,975
-0.44(-0.62%)
Feb 03, 2011
71.12
71.25
70.92
70.95
1,706,656
-0.41(-0.57%)
Feb 02, 2011
71.71
71.75
71.25
71.36
1,458,119
-0.17(-0.24%)
Feb 01, 2011
71.62
71.71
71.45
71.53
1,313,822
-0.33(-0.46%)
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%)
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
.