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 (%)
Apr 30, 2013
87.73
87.84
87.56
87.59
935,129
-0.02(-0.02%)
Apr 29, 2013
87.69
87.72
87.59
87.61
1,006,389
-0.03(-0.04%)
Apr 26, 2013
87.55
87.66
87.32
87.64
538,275
+0.31(+0.36%)
Apr 25, 2013
87.30
87.35
87.24
87.32
364,375
-0.10(-0.11%)
Apr 24, 2013
87.37
87.48
87.36
87.42
347,138
+0.04(+0.05%)
Apr 23, 2013
87.54
87.76
87.36
87.38
558,816
-0.06(-0.06%)
Apr 22, 2013
87.43
87.53
87.39
87.44
471,913
+0.05(+0.06%)
Apr 19, 2013
87.39
87.39
87.32
87.39
932,400
-0.05(-0.06%)
Apr 18, 2013
87.45
87.53
87.38
87.44
876,642
+0.05(+0.06%)
Apr 17, 2013
87.28
87.57
87.24
87.39
1,227,869
+0.16(+0.18%)
Apr 16, 2013
87.20
87.33
87.19
87.23
1,524,173
-0.25(-0.29%)
Apr 15, 2013
87.24
87.48
87.21
87.48
729,601
+0.19(+0.22%)
Apr 12, 2013
87.12
87.28
87.03
87.28
1,028,330
+0.48(+0.56%)
Apr 11, 2013
86.80
86.90
86.75
86.80
1,406,707
+0.10(+0.11%)
Apr 10, 2013
86.87
86.90
86.69
86.70
423,524
-0.36(-0.42%)
Apr 09, 2013
87.18
87.23
87.02
87.07
630,896
+0.03(+0.04%)
Apr 08, 2013
87.27
87.33
87.03
87.03
1,066,200
-0.28(-0.32%)
Apr 05, 2013
87.35
87.48
87.27
87.32
824,652
+0.27(+0.31%)
Apr 04, 2013
86.85
87.05
86.83
87.04
726,559
+0.35(+0.40%)
Apr 03, 2013
86.45
86.78
86.45
86.70
1,533,206
+0.36(+0.42%)
Apr 02, 2013
86.37
86.40
86.29
86.33
1,223,725
-0.17(-0.20%)
Apr 01, 2013
86.29
86.56
86.29
86.50
3,070,265
+0.23(+0.27%)
Mar 28, 2013
86.35
86.46
86.26
86.27
470,719
-0.16(-0.19%)
Mar 27, 2013
86.37
86.53
86.37
86.43
775,872
+0.37(+0.43%)
Mar 26, 2013
85.80
86.10
85.78
86.07
679,667
+0.09(+0.10%)
Mar 25, 2013
85.77
86.10
85.74
85.98
397,394
+0.06(+0.07%)
Mar 22, 2013
85.94
85.96
85.74
85.91
369,484
+0.03(+0.04%)
Mar 21, 2013
85.88
85.89
85.75
85.88
833,203
+0.23(+0.26%)
Mar 20, 2013
85.76
85.86
85.65
85.66
924,132
-0.33(-0.38%)
Mar 19, 2013
85.82
86.09
85.79
85.98
678,341
+0.27(+0.31%)
Mar 18, 2013
85.74
85.75
85.59
85.72
1,794,013
+0.28(+0.33%)
Mar 15, 2013
85.19
85.45
85.19
85.44
1,473,867
+0.30(+0.35%)
Mar 14, 2013
84.95
85.21
84.92
85.14
693,489
+0.02(+0.03%)
Mar 13, 2013
85.04
85.21
84.97
85.12
1,389,119
-0.07(-0.08%)
Mar 12, 2013
85.08
85.24
85.08
85.19
653,519
+0.23(+0.27%)
Mar 11, 2013
85.00
85.04
84.92
84.96
1,823,701
+0.04(+0.05%)
Mar 08, 2013
84.91
85.07
84.85
84.92
2,055,206
-0.43(-0.51%)
Mar 07, 2013
85.53
85.54
85.33
85.35
1,000,869
-0.33(-0.38%)
Mar 06, 2013
85.70
85.82
85.68
85.68
1,358,156
-0.27(-0.32%)
Mar 05, 2013
85.98
86.01
85.86
85.95
279,450
-0.09(-0.10%)
Mar 04, 2013
86.18
86.21
86.04
86.04
712,305
-0.20(-0.23%)
Mar 01, 2013
86.15
86.27
86.09
86.24
1,090,444
+0.21(+0.25%)
Feb 28, 2013
85.96
86.04
85.89
86.03
665,609
+0.12(+0.14%)
Feb 27, 2013
86.17
86.20
85.83
85.91
496,742
-0.04(-0.05%)
Feb 26, 2013
85.95
86.20
85.88
85.95
1,072,375
-0.16(-0.19%)
Feb 25, 2013
85.23
86.11
85.22
86.11
3,623,468
+0.66(+0.77%)
Feb 22, 2013
85.37
85.48
85.36
85.45
514,144
+0.10(+0.12%)
Feb 21, 2013
85.36
85.50
85.32
85.35
848,208
+0.17(+0.20%)
Feb 20, 2013
84.96
85.19
84.93
85.18
1,083,561
+0.18(+0.22%)
Feb 19, 2013
85.25
85.26
84.99
84.99
621,226
-0.14(-0.16%)
Feb 15, 2013
85.13
85.18
84.98
85.13
849,053
-0.08(-0.09%)
Feb 14, 2013
85.06
85.22
84.94
85.21
1,230,642
+0.36(+0.43%)
Feb 13, 2013
84.87
84.99
84.81
84.85
760,684
-0.30(-0.35%)
Feb 12, 2013
85.10
85.23
85.08
85.14
662,036
-0.09(-0.10%)
Feb 11, 2013
85.26
85.35
85.23
85.23
695,958
-0.09(-0.10%)
Feb 08, 2013
85.27
85.35
85.07
85.32
1,186,785
+0.06(+0.08%)
Feb 07, 2013
85.22
85.46
85.21
85.26
1,208,214
+0.04(+0.05%)
Feb 06, 2013
85.14
85.26
85.06
85.22
1,017,342
-0.05(-0.06%)
Feb 04, 2013
85.04
85.31
85.01
85.26
863,695
+0.49(+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
.