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 (%)
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%)
Aug 01, 2008
65.08
65.36
65.07
65.34
415,797
-0.19(-0.29%)
Jul 31, 2008
65.36
65.53
65.31
65.53
370,611
+0.52(+0.80%)
Jul 30, 2008
64.74
65.13
64.65
65.02
370,513
+0.13(+0.19%)
Jul 29, 2008
64.89
65.00
64.76
64.89
256,098
-0.19(-0.29%)
Jul 28, 2008
64.92
65.20
64.90
65.07
489,276
+0.37(+0.57%)
Jul 25, 2008
64.92
65.02
64.61
64.70
400,128
-0.38(-0.58%)
Jul 24, 2008
64.61
65.12
64.59
65.08
372,359
+0.56(+0.86%)
Jul 23, 2008
64.50
64.58
64.31
64.53
741,271
-0.10(-0.16%)
Jul 22, 2008
64.79
64.82
64.55
64.63
354,439
-0.22(-0.34%)
Jul 21, 2008
64.67
64.85
64.58
64.85
356,592
+0.15(+0.23%)
Jul 18, 2008
64.95
65.08
64.65
64.70
492,688
-0.22(-0.34%)
Jul 17, 2008
65.21
65.35
64.81
64.93
359,105
-0.31(-0.48%)
Jul 16, 2008
65.62
65.65
65.24
65.24
417,192
-0.60(-0.91%)
Jul 15, 2008
65.74
66.10
65.68
65.84
682,377
+0.24(+0.36%)
Jul 14, 2008
65.29
65.76
65.28
65.60
399,415
+0.35(+0.53%)
Jul 11, 2008
65.87
65.94
65.17
65.25
509,491
-0.62(-0.93%)
Jul 10, 2008
65.88
65.98
65.59
65.87
392,283
+0.02(+0.03%)
Jul 09, 2008
65.54
65.90
65.47
65.85
415,410
+0.31(+0.48%)
Jul 08, 2008
65.42
65.63
65.39
65.53
278,110
+0.16(+0.25%)
Jul 07, 2008
65.11
65.62
64.94
65.37
684,533
+0.30(+0.47%)
Jul 04, 2008
64.96
65.19
64.87
65.07
352,853
+0.00(+0.00%)
Jul 03, 2008
64.96
65.19
64.87
65.07
352,853
+0.02(+0.03%)
Jul 02, 2008
64.95
65.13
64.90
65.04
633,176
+0.16(+0.24%)
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
.