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 (%)
Nov 30, 2011
81.61
81.75
81.44
81.51
1,227,147
-0.48(-0.58%)
Nov 29, 2011
81.90
82.19
81.69
81.99
767,395
-0.16(-0.19%)
Nov 28, 2011
81.56
82.25
81.53
82.15
1,639,968
+0.01(+0.01%)
Nov 25, 2011
82.36
82.36
82.12
82.14
594,836
-0.53(-0.64%)
Nov 23, 2011
82.20
82.71
82.15
82.67
2,790,774
+0.28(+0.34%)
Nov 22, 2011
82.21
82.40
82.03
82.38
3,338,878
+0.25(+0.30%)
Nov 21, 2011
82.18
82.30
82.09
82.14
882,149
+0.23(+0.28%)
Nov 18, 2011
82.07
82.15
81.79
81.90
2,400,254
-0.31(-0.37%)
Nov 17, 2011
81.91
82.38
81.85
82.21
1,026,706
+0.16(+0.20%)
Nov 16, 2011
81.99
82.06
81.78
82.05
427,192
+0.30(+0.36%)
Nov 15, 2011
81.90
82.12
81.66
81.75
611,911
-0.11(-0.13%)
Nov 14, 2011
81.65
81.91
81.61
81.86
747,581
+0.51(+0.63%)
Nov 11, 2011
81.50
81.52
81.26
81.35
412,438
-0.38(-0.46%)
Nov 10, 2011
81.79
82.01
81.47
81.72
846,549
-0.40(-0.49%)
Nov 09, 2011
82.08
82.29
81.41
82.12
969,013
+0.72(+0.89%)
Nov 08, 2011
81.68
81.90
81.35
81.40
533,164
-0.37(-0.45%)
Nov 07, 2011
81.63
82.10
81.57
81.77
1,075,892
+0.09(+0.12%)
Nov 04, 2011
81.45
81.76
81.40
81.68
937,299
+0.24(+0.30%)
Nov 03, 2011
81.43
81.72
81.36
81.43
942,747
-0.38(-0.47%)
Nov 02, 2011
81.51
81.90
81.45
81.82
1,386,780
-0.20(-0.24%)
Nov 01, 2011
81.77
82.05
81.48
82.01
2,870,110
+0.97(+1.20%)
Oct 31, 2011
80.48
81.04
80.44
81.04
1,510,503
+1.07(+1.34%)
Oct 28, 2011
79.78
80.07
79.77
79.97
1,195,837
+0.48(+0.60%)
Oct 27, 2011
79.97
80.11
79.36
79.49
2,090,282
-0.97(-1.21%)
Oct 26, 2011
80.83
81.03
80.45
80.46
1,264,288
-0.59(-0.73%)
Oct 25, 2011
80.30
81.09
80.29
81.06
1,302,990
+0.69(+0.86%)
Oct 24, 2011
80.45
80.49
80.27
80.37
1,764,419
-0.04(-0.05%)
Oct 21, 2011
80.49
80.63
80.27
80.41
1,629,733
-0.15(-0.18%)
Oct 20, 2011
80.62
81.00
80.34
80.56
894,227
-0.16(-0.20%)
Oct 19, 2011
80.49
80.87
80.44
80.72
936,726
+0.13(+0.16%)
Oct 18, 2011
80.77
81.00
80.42
80.60
1,165,591
-0.09(-0.11%)
Oct 17, 2011
80.30
80.71
80.30
80.68
1,627,883
+0.52(+0.65%)
Oct 14, 2011
80.14
80.32
80.04
80.16
897,946
-0.40(-0.50%)
Oct 13, 2011
80.49
80.83
80.41
80.56
1,882,705
+0.32(+0.40%)
Oct 12, 2011
80.18
80.37
79.90
80.24
2,968,812
-0.27(-0.34%)
Oct 11, 2011
80.63
80.70
80.42
80.51
1,249,573
+0.27(+0.33%)
Oct 10, 2011
80.40
80.59
79.96
80.24
1,026,711
-0.85(-1.05%)
Oct 07, 2011
81.10
81.33
80.84
81.10
2,907,326
-0.42(-0.52%)
Oct 06, 2011
81.75
81.76
81.50
81.52
1,706,901
-0.57(-0.70%)
Oct 05, 2011
82.35
82.40
82.02
82.09
1,499,830
-0.34(-0.42%)
Oct 04, 2011
83.04
83.19
82.44
82.44
2,626,071
-0.42(-0.51%)
Oct 03, 2011
82.29
82.86
82.19
82.86
2,689,454
+0.76(+0.93%)
Sep 30, 2011
82.10
82.18
81.81
82.10
2,053,360
+0.52(+0.63%)
Sep 29, 2011
81.44
81.81
81.34
81.58
1,402,642
+0.00(+0.00%)
Sep 28, 2011
81.50
81.58
81.11
81.58
1,625,949
+0.02(+0.02%)
Sep 27, 2011
81.52
81.66
81.39
81.57
1,484,089
-0.55(-0.67%)
Sep 26, 2011
82.31
82.43
82.04
82.11
1,554,705
-0.34(-0.42%)
Sep 23, 2011
83.10
83.17
82.45
82.46
2,258,427
-0.69(-0.83%)
Sep 22, 2011
83.07
83.34
82.82
83.14
4,398,027
+0.77(+0.93%)
Sep 21, 2011
82.00
82.49
81.88
82.38
1,189,510
+0.35(+0.43%)
Sep 20, 2011
81.90
82.03
81.82
82.03
1,286,211
+0.11(+0.13%)
Sep 19, 2011
81.86
82.07
81.81
81.92
1,147,243
+0.66(+0.82%)
Sep 16, 2011
80.94
81.28
80.91
81.25
894,580
+0.16(+0.19%)
Sep 15, 2011
81.10
81.25
80.95
81.10
1,328,263
-0.61(-0.75%)
Sep 14, 2011
81.66
81.89
81.50
81.71
1,553,667
+0.05(+0.06%)
Sep 13, 2011
81.82
81.89
81.59
81.66
1,193,476
-0.24(-0.30%)
Sep 12, 2011
82.07
82.18
81.89
81.90
2,787,142
-0.25(-0.30%)
Sep 09, 2011
81.90
82.27
81.84
82.15
1,297,903
+0.40(+0.49%)
Sep 08, 2011
81.61
81.78
81.41
81.75
1,197,440
+0.40(+0.49%)
Sep 07, 2011
81.47
81.64
81.29
81.36
1,210,382
-0.44(-0.54%)
Sep 06, 2011
82.05
82.09
81.72
81.79
1,536,368
+0.11(+0.13%)
Sep 02, 2011
81.46
81.78
81.27
81.68
1,456,196
+0.74(+0.92%)
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
.