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 (%)
May 28, 2010
69.89
69.92
69.60
69.89
681,625
+0.32(+0.45%)
May 27, 2010
69.72
69.74
69.49
69.57
696,397
-0.67(-0.95%)
May 26, 2010
70.16
70.27
69.90
70.24
734,730
-0.14(-0.20%)
May 25, 2010
70.59
70.71
70.28
70.39
1,417,280
+0.24(+0.34%)
May 24, 2010
70.21
70.32
70.06
70.15
3,928,814
+0.00(+0.00%)
May 21, 2010
70.67
70.72
70.02
70.15
1,594,050
+0.04(+0.05%)
May 20, 2010
70.11
70.29
69.85
70.11
1,627,188
+0.68(+0.97%)
May 19, 2010
69.39
69.73
69.35
69.43
1,118,456
+0.06(+0.09%)
May 18, 2010
68.90
69.42
68.87
69.37
2,279,691
+0.50(+0.73%)
May 17, 2010
69.01
69.31
68.84
68.87
712,755
-0.15(-0.22%)
May 14, 2010
69.02
69.22
68.84
69.02
650,874
+0.44(+0.65%)
May 13, 2010
68.58
68.64
68.23
68.58
559,749
+0.19(+0.27%)
May 12, 2010
68.48
68.57
68.34
68.39
564,801
-0.17(-0.25%)
May 11, 2010
68.42
68.61
68.34
68.56
1,187,360
+0.08(+0.12%)
May 10, 2010
68.55
68.62
68.47
68.48
1,113,770
-0.53(-0.76%)
May 07, 2010
69.01
69.63
68.90
69.00
5,137,108
-0.20(-0.29%)
May 06, 2010
69.19
69.86
68.39
69.21
399
+0.54(+0.79%)
May 05, 2010
68.47
68.67
68.30
68.67
895,082
+0.49(+0.72%)
May 04, 2010
68.13
68.23
68.02
68.18
472,892
+0.46(+0.68%)
May 03, 2010
67.69
67.77
67.65
67.72
400,214
-0.18(-0.26%)
Apr 30, 2010
67.57
67.91
67.56
67.90
565,386
+0.41(+0.61%)
Apr 29, 2010
67.37
67.53
67.28
67.49
468,232
+0.11(+0.17%)
Apr 28, 2010
67.48
67.58
67.25
67.37
547,473
-0.34(-0.51%)
Apr 27, 2010
67.40
67.76
67.32
67.72
591,553
+0.63(+0.94%)
Apr 26, 2010
67.19
67.22
67.02
67.09
216,279
+0.04(+0.07%)
Apr 23, 2010
67.07
67.12
66.98
67.05
232,711
-0.19(-0.28%)
Apr 22, 2010
67.47
67.55
67.21
67.23
344,898
-0.16(-0.23%)
Apr 21, 2010
67.24
67.42
67.17
67.39
596,518
+0.22(+0.32%)
Apr 20, 2010
67.11
67.17
67.02
67.17
228,878
+0.03(+0.04%)
Apr 19, 2010
67.25
67.27
67.09
67.14
287,660
-0.16(-0.24%)
Apr 16, 2010
67.02
67.33
66.93
67.31
547,637
+0.40(+0.60%)
Apr 15, 2010
66.69
66.96
66.66
66.90
400,619
+0.11(+0.17%)
Apr 14, 2010
66.97
67.04
66.76
66.79
421,869
-0.18(-0.27%)
Apr 13, 2010
67.01
67.05
66.86
66.97
412,937
+0.13(+0.19%)
Apr 12, 2010
66.77
66.92
66.70
66.84
537,083
+0.18(+0.27%)
Apr 09, 2010
66.50
66.69
66.42
66.66
420,269
+0.07(+0.11%)
Apr 08, 2010
66.73
66.84
66.55
66.59
621,702
-0.07(-0.11%)
Apr 07, 2010
66.24
66.74
66.23
66.66
750,813
+0.41(+0.62%)
Apr 06, 2010
66.28
66.31
66.14
66.25
756,319
+0.19(+0.29%)
Apr 05, 2010
66.19
66.26
65.95
66.06
876,576
-0.60(-0.90%)
Apr 01, 2010
66.69
66.66
66.66
66.66
531,239
-0.14(-0.21%)
Mar 31, 2010
66.76
66.85
66.68
66.79
534,473
+0.16(+0.24%)
Mar 30, 2010
66.56
66.64
66.44
66.64
330,288
+0.07(+0.10%)
Mar 29, 2010
66.65
66.70
66.50
66.57
698,615
-0.10(-0.15%)
Mar 26, 2010
66.44
66.69
66.44
66.67
983,628
+0.16(+0.24%)
Mar 25, 2010
66.62
66.70
66.29
66.51
806,481
-0.25(-0.37%)
Mar 24, 2010
67.07
67.16
66.66
66.76
711,876
-0.67(-1.00%)
Mar 23, 2010
67.55
67.62
67.43
67.43
326,970
-0.14(-0.21%)
Mar 22, 2010
67.51
67.57
67.46
67.57
453,000
+0.22(+0.33%)
Mar 19, 2010
67.35
67.55
67.34
67.35
229,456
-0.09(-0.13%)
Mar 18, 2010
67.56
67.61
67.41
67.44
271,400
-0.18(-0.26%)
Mar 17, 2010
67.59
67.64
67.50
67.62
386,282
+0.08(+0.12%)
Mar 16, 2010
67.29
67.56
67.26
67.53
520,129
+0.26(+0.39%)
Mar 15, 2010
67.25
67.32
67.24
67.27
254,644
+0.00(+0.00%)
Mar 12, 2010
67.02
67.35
67.01
67.27
370,259
+0.10(+0.16%)
Mar 11, 2010
67.10
67.27
67.06
67.17
379,470
-0.06(-0.09%)
Mar 10, 2010
67.12
67.24
67.08
67.23
441,838
-0.11(-0.17%)
Mar 09, 2010
67.30
67.34
67.17
67.34
469,607
+0.17(+0.26%)
Mar 08, 2010
67.17
67.23
67.15
67.17
535,707
-0.18(-0.27%)
Mar 05, 2010
67.40
67.41
67.20
67.35
736,819
-0.32(-0.47%)
Mar 04, 2010
67.52
67.75
67.44
67.67
577,544
+0.12(+0.18%)
Mar 03, 2010
67.47
67.59
67.39
67.55
638,679
-0.07(-0.10%)
Mar 02, 2010
67.44
67.63
67.41
67.62
559,916
+0.04(+0.06%)
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
.