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, 2009
67.81
68.03
67.70
67.95
652,023
+0.20(+0.30%)
Aug 28, 2009
67.46
67.80
67.40
67.75
409,106
+0.16(+0.23%)
Aug 27, 2009
67.57
67.84
67.51
67.60
510,400
-0.19(-0.27%)
Aug 26, 2009
67.75
67.83
67.61
67.78
295,917
+0.09(+0.13%)
Aug 25, 2009
67.46
67.75
67.30
67.69
425,618
+0.18(+0.26%)
Aug 24, 2009
66.94
67.54
66.94
67.52
497,501
+0.42(+0.62%)
Aug 21, 2009
67.74
67.79
67.08
67.10
586,495
-0.69(-1.02%)
Aug 20, 2009
67.69
67.83
67.49
67.79
731,723
+0.18(+0.26%)
Aug 19, 2009
67.83
67.84
67.46
67.61
667,791
+0.25(+0.37%)
Aug 18, 2009
67.60
67.62
67.34
67.36
693,745
-0.17(-0.25%)
Aug 17, 2009
67.41
67.63
67.40
67.53
772,233
+0.39(+0.59%)
Aug 14, 2009
67.08
67.49
67.08
67.14
936,828
+0.21(+0.31%)
Aug 13, 2009
66.61
67.06
66.54
66.93
828,504
+0.52(+0.78%)
Aug 12, 2009
66.65
66.71
66.13
66.41
842,041
-0.19(-0.28%)
Aug 11, 2009
66.38
66.60
66.31
66.60
441,200
+0.46(+0.70%)
Aug 10, 2009
65.79
66.16
65.73
66.14
2,005,326
+0.42(+0.64%)
Aug 07, 2009
65.77
65.85
65.63
65.71
683,656
-0.44(-0.66%)
Aug 06, 2009
66.12
66.40
66.00
66.15
419,489
+0.00(+0.00%)
Aug 05, 2009
66.23
66.74
66.12
66.15
530,887
-0.38(-0.57%)
Aug 04, 2009
66.89
66.94
66.28
66.53
743,305
-0.20(-0.30%)
Aug 03, 2009
67.04
67.06
66.54
66.73
611,575
-0.91(-1.34%)
Jul 31, 2009
67.25
67.69
67.11
67.63
851,585
+0.67(+1.01%)
Jul 30, 2009
66.56
66.99
66.43
66.96
495,184
+0.27(+0.40%)
Jul 29, 2009
66.94
66.96
66.43
66.69
357,436
+0.04(+0.07%)
Jul 28, 2009
66.65
67.00
66.45
66.65
403,453
+0.13(+0.20%)
Jul 27, 2009
66.40
66.63
66.31
66.51
440,476
-0.31(-0.47%)
Jul 24, 2009
66.65
66.86
66.64
66.83
394,063
+0.14(+0.21%)
Jul 23, 2009
67.33
67.34
66.55
66.68
698,346
-0.65(-0.97%)
Jul 22, 2009
67.66
67.66
67.25
67.34
402,058
-0.40(-0.59%)
Jul 21, 2009
66.83
67.78
66.83
67.74
1,129,083
+0.75(+1.12%)
Jul 20, 2009
66.58
67.22
66.55
66.99
452,058
+0.24(+0.37%)
Jul 17, 2009
66.91
67.05
66.74
66.74
830,230
-0.45(-0.67%)
Jul 16, 2009
67.25
67.43
67.15
67.20
262,600
+0.40(+0.60%)
Jul 15, 2009
67.31
67.37
66.80
66.80
962,888
-0.88(-1.29%)
Jul 14, 2009
67.74
67.93
67.56
67.67
1,269,842
-0.45(-0.66%)
Jul 13, 2009
68.38
68.39
68.06
68.12
441,281
-0.24(-0.36%)
Jul 10, 2009
68.22
68.51
68.12
68.37
539,490
+0.42(+0.62%)
Jul 09, 2009
67.95
68.06
67.69
67.95
901,650
-0.40(-0.59%)
Jul 08, 2009
67.63
68.46
67.57
68.35
888,189
+0.78(+1.15%)
Jul 07, 2009
67.20
67.57
67.20
67.57
999,584
+0.27(+0.40%)
Jul 06, 2009
67.14
67.34
67.07
67.30
636,454
+0.04(+0.07%)
Jul 02, 2009
67.16
67.42
67.16
67.26
581,921
+0.22(+0.33%)
Jul 01, 2009
66.80
67.03
66.68
67.03
531,235
-0.23(-0.34%)
Jun 30, 2009
67.11
67.50
67.00
67.26
820,571
-0.18(-0.26%)
Jun 29, 2009
67.49
67.57
67.30
67.44
1,217,446
+0.14(+0.21%)
Jun 26, 2009
67.26
67.43
67.14
67.30
355,425
+0.09(+0.13%)
Jun 25, 2009
66.58
67.21
66.57
67.21
1,065,788
+0.83(+1.25%)
Jun 24, 2009
66.67
67.00
66.38
66.38
926,869
-0.25(-0.38%)
Jun 23, 2009
66.44
66.73
66.34
66.63
663,360
+0.22(+0.32%)
Jun 22, 2009
66.33
66.50
66.25
66.42
1,641,732
+0.36(+0.54%)
Jun 19, 2009
65.66
66.08
65.61
66.06
1,146,921
+0.30(+0.46%)
Jun 18, 2009
66.19
66.34
65.68
65.76
1,368,754
-0.81(-1.21%)
Jun 17, 2009
66.77
67.06
66.57
66.57
801,707
-0.18(-0.27%)
Jun 16, 2009
66.35
66.77
66.24
66.74
543,112
+0.37(+0.56%)
Jun 15, 2009
66.33
66.48
66.25
66.37
716,426
+0.30(+0.45%)
Jun 12, 2009
65.82
66.24
65.82
66.08
819,928
+0.35(+0.53%)
Jun 11, 2009
65.27
65.99
65.15
65.73
1,053,206
+0.45(+0.68%)
Jun 10, 2009
65.48
65.64
65.06
65.28
1,895,915
-0.39(-0.60%)
Jun 09, 2009
65.69
65.87
65.50
65.68
1,519,220
+0.28(+0.43%)
Jun 08, 2009
65.75
65.85
65.34
65.39
1,530,976
-0.33(-0.51%)
Jun 05, 2009
65.79
66.13
65.59
65.73
1,717,132
-0.66(-0.99%)
Jun 04, 2009
66.75
66.83
66.28
66.39
796,729
-0.78(-1.16%)
Jun 03, 2009
66.97
67.24
66.88
67.17
766,647
+0.41(+0.61%)
Jun 02, 2009
66.71
66.80
66.36
66.76
2,566,216
+0.22(+0.33%)
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
.