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 (%)
Aug 31, 2012
86.46
87.02
86.40
87.02
1,143,133
+0.56(+0.65%)
Aug 30, 2012
86.51
86.59
86.45
86.46
804,264
+0.16(+0.19%)
Aug 29, 2012
86.36
86.36
86.16
86.30
957,703
-0.02(-0.03%)
Aug 27, 2012
86.24
86.33
86.21
86.32
585,411
+0.22(+0.26%)
Aug 24, 2012
86.28
86.34
86.07
86.10
390,036
-0.04(-0.05%)
Aug 23, 2012
86.12
86.24
85.99
86.14
551,257
+0.15(+0.18%)
Aug 22, 2012
85.64
85.99
85.57
85.99
914,955
+0.66(+0.78%)
Aug 21, 2012
85.17
85.35
84.97
85.33
857,258
+0.07(+0.08%)
Aug 20, 2012
85.19
85.37
85.17
85.25
1,252,507
+0.05(+0.06%)
Aug 17, 2012
85.17
85.35
85.17
85.21
982,294
+0.10(+0.12%)
Aug 16, 2012
85.33
85.41
84.97
85.10
1,078,800
-0.21(-0.24%)
Aug 15, 2012
85.54
85.59
85.27
85.31
1,170,462
-0.43(-0.50%)
Aug 14, 2012
85.83
85.93
85.74
85.74
804,202
-0.42(-0.49%)
Aug 13, 2012
86.31
86.38
86.16
86.16
913,623
-0.06(-0.06%)
Aug 10, 2012
86.34
86.37
85.97
86.22
584,708
+0.25(+0.29%)
Aug 09, 2012
85.93
86.09
85.77
85.97
1,044,093
-0.06(-0.07%)
Aug 08, 2012
86.19
86.27
85.97
86.04
1,080,557
-0.12(-0.14%)
Aug 07, 2012
86.21
86.24
86.06
86.16
1,538,282
-0.46(-0.53%)
Aug 06, 2012
86.61
86.75
86.57
86.61
1,065,575
+0.06(+0.06%)
Aug 03, 2012
86.64
86.73
86.38
86.56
958,782
-0.46(-0.52%)
Aug 02, 2012
87.07
87.25
86.97
87.01
776,446
+0.21(+0.24%)
Aug 01, 2012
86.90
87.07
86.67
86.80
1,224,024
-0.32(-0.36%)
Jul 31, 2012
87.10
87.15
86.85
87.12
2,771,710
+0.15(+0.17%)
Jul 30, 2012
86.72
86.99
86.67
86.97
835,381
+0.28(+0.32%)
Jul 27, 2012
87.04
87.04
86.39
86.69
1,344,995
-0.63(-0.72%)
Jul 26, 2012
87.42
87.49
87.30
87.32
930,788
-0.27(-0.31%)
Jul 25, 2012
87.50
87.60
87.45
87.59
1,563,911
+0.05(+0.05%)
Jul 24, 2012
87.25
87.61
87.23
87.54
1,135,748
+0.17(+0.19%)
Jul 23, 2012
87.49
87.51
87.31
87.38
2,101,739
+0.14(+0.16%)
Jul 20, 2012
87.13
87.30
87.13
87.23
314,682
+0.34(+0.39%)
Jul 19, 2012
86.95
87.05
86.85
86.89
1,190,473
-0.13(-0.15%)
Jul 18, 2012
87.07
87.12
87.00
87.02
760,088
+0.09(+0.10%)
Jul 17, 2012
87.02
87.14
86.90
86.93
800,123
-0.22(-0.26%)
Jul 16, 2012
87.23
87.33
87.12
87.15
438,183
+0.19(+0.22%)
Jul 13, 2012
87.00
87.00
86.83
86.96
386,121
-0.07(-0.08%)
Jul 12, 2012
86.96
87.06
86.93
87.03
1,054,064
+0.20(+0.23%)
Jul 11, 2012
86.95
87.17
86.80
86.83
1,035,803
-0.08(-0.09%)
Jul 10, 2012
86.81
86.96
86.79
86.91
792,606
+0.04(+0.05%)
Jul 09, 2012
86.71
86.89
86.69
86.87
621,177
+0.24(+0.28%)
Jul 06, 2012
86.59
86.71
86.55
86.63
1,438,557
+0.30(+0.35%)
Jul 05, 2012
86.21
86.39
86.17
86.33
2,010,120
+0.23(+0.27%)
Jul 03, 2012
86.30
86.32
86.06
86.10
737,470
-0.22(-0.25%)
Jul 02, 2012
86.10
86.53
86.08
86.32
1,982,769
+0.40(+0.46%)
Jun 29, 2012
85.83
86.00
85.80
85.92
812,637
-0.40(-0.46%)
Jun 28, 2012
86.35
86.40
86.25
86.31
519,249
+0.28(+0.32%)
Jun 27, 2012
86.03
86.07
85.85
86.04
4,327,972
+0.12(+0.14%)
Jun 26, 2012
85.89
86.07
85.83
85.92
3,009,381
-0.19(-0.22%)
Jun 25, 2012
85.96
86.12
85.96
86.11
747,263
+0.47(+0.55%)
Jun 22, 2012
85.68
85.83
85.63
85.64
2,223,783
-0.37(-0.43%)
Jun 21, 2012
85.92
86.13
85.87
86.01
2,080,058
+0.18(+0.21%)
Jun 20, 2012
85.73
86.07
85.60
85.83
1,146,982
-0.18(-0.20%)
Jun 19, 2012
86.11
86.14
85.87
86.00
1,930,522
-0.29(-0.34%)
Jun 18, 2012
86.34
86.39
86.16
86.30
902,943
-0.02(-0.03%)
Jun 15, 2012
86.28
86.41
86.18
86.32
966,433
+0.40(+0.46%)
Jun 14, 2012
86.10
86.17
85.84
85.92
1,008,200
-0.23(-0.27%)
Jun 13, 2012
85.85
86.22
85.74
86.16
1,673,389
+0.45(+0.53%)
Jun 12, 2012
85.91
86.05
85.69
85.70
715,639
-0.46(-0.54%)
Jun 11, 2012
85.74
86.22
85.74
86.16
1,320,143
+0.23(+0.27%)
Jun 08, 2012
86.28
86.31
85.86
85.93
587,787
+0.06(+0.07%)
Jun 07, 2012
85.64
85.92
85.58
85.87
793,566
+0.21(+0.24%)
Jun 06, 2012
86.20
86.23
85.64
85.66
1,875,190
-0.57(-0.66%)
Jun 05, 2012
86.38
86.49
86.22
86.23
1,050,955
-0.29(-0.33%)
Jun 04, 2012
86.64
86.76
86.48
86.51
1,067,113
-0.50(-0.58%)
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
.