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, 2010
74.71
74.72
74.36
74.43
1,146,771
+0.13(+0.17%)
Nov 29, 2010
74.36
74.40
74.17
74.30
692,375
+0.16(+0.22%)
Nov 26, 2010
74.02
74.15
73.95
74.14
275,511
+0.32(+0.43%)
Nov 24, 2010
74.31
73.82
73.82
73.82
1,459,693
-0.80(-1.07%)
Nov 23, 2010
74.77
74.87
74.54
74.62
864,958
+0.15(+0.20%)
Nov 22, 2010
74.30
74.48
74.22
74.47
649,848
+0.40(+0.54%)
Nov 19, 2010
73.91
74.08
73.88
74.07
696,038
+0.15(+0.21%)
Nov 18, 2010
73.91
73.98
73.63
73.92
3,893,987
-0.18(-0.24%)
Nov 17, 2010
74.33
74.52
74.01
74.10
761,108
-0.21(-0.29%)
Nov 16, 2010
74.09
74.35
73.67
74.31
1,253,015
+0.55(+0.74%)
Nov 15, 2010
74.29
74.49
73.75
73.76
1,540,336
-0.96(-1.29%)
Nov 12, 2010
75.16
75.31
74.71
74.72
2,678,122
-0.62(-0.83%)
Nov 11, 2010
75.48
75.52
75.14
75.35
529,244
-0.08(-0.11%)
Nov 10, 2010
75.20
75.49
74.75
75.43
1,703,987
+0.28(+0.38%)
Nov 09, 2010
75.79
75.83
75.13
75.15
976,830
-0.64(-0.84%)
Nov 08, 2010
75.88
75.97
75.71
75.79
615,695
+0.02(+0.03%)
Nov 05, 2010
75.98
76.11
75.77
75.77
1,453,638
-0.32(-0.42%)
Nov 04, 2010
75.92
76.18
75.92
76.09
1,433,269
+0.61(+0.81%)
Nov 03, 2010
75.48
75.61
75.02
75.48
1,196,437
+0.24(+0.32%)
Nov 02, 2010
75.17
75.26
75.12
75.23
467,924
+0.25(+0.34%)
Nov 01, 2010
75.34
75.34
74.93
74.98
1,367,828
-0.13(-0.17%)
Oct 29, 2010
74.93
75.16
74.89
75.11
1,010,716
+0.33(+0.45%)
Oct 28, 2010
74.62
74.84
74.58
74.77
971,321
+0.43(+0.58%)
Oct 27, 2010
74.61
74.67
74.33
74.34
1,608,943
-0.94(-1.24%)
Oct 25, 2010
75.59
75.66
75.24
75.28
1,889,366
-0.02(-0.03%)
Oct 22, 2010
75.19
75.37
75.18
75.30
846,288
+0.02(+0.03%)
Oct 21, 2010
75.56
75.63
75.28
75.28
781,518
-0.42(-0.55%)
Oct 20, 2010
75.56
75.86
75.50
75.69
808,771
-0.05(-0.06%)
Oct 19, 2010
75.38
75.85
75.37
75.74
1,004,257
+0.26(+0.34%)
Oct 18, 2010
75.46
75.66
75.35
75.48
1,511,652
+0.36(+0.48%)
Oct 15, 2010
75.34
75.40
74.99
75.12
1,061,317
-0.33(-0.43%)
Oct 14, 2010
75.85
75.90
75.40
75.45
1,255,918
-0.43(-0.57%)
Oct 13, 2010
75.65
75.91
75.53
75.88
622,992
+0.00(+0.00%)
Oct 12, 2010
76.12
76.24
75.84
75.88
1,304,335
-0.22(-0.29%)
Oct 11, 2010
76.13
76.20
76.01
76.10
526,349
+0.08(+0.10%)
Oct 08, 2010
76.03
76.33
76.02
76.03
1,141,622
+0.03(+0.04%)
Oct 07, 2010
75.98
76.09
75.91
76.00
703,082
+0.08(+0.10%)
Oct 06, 2010
75.95
76.13
75.85
75.92
807,928
+0.49(+0.65%)
Oct 05, 2010
75.47
75.51
75.35
75.43
1,437,102
+0.02(+0.02%)
Oct 04, 2010
75.31
75.47
75.25
75.42
1,657,882
+0.27(+0.35%)
Oct 01, 2010
75.15
75.24
74.81
75.15
1,113,226
+0.04(+0.05%)
Sep 30, 2010
75.15
75.16
74.65
75.11
1,071,803
-0.09(-0.12%)
Sep 29, 2010
75.40
75.44
75.17
75.20
1,081,312
-0.18(-0.24%)
Sep 28, 2010
75.16
75.48
75.15
75.39
1,022,871
+0.25(+0.33%)
Sep 27, 2010
74.83
75.14
74.83
75.14
1,034,272
+0.58(+0.77%)
Sep 24, 2010
74.62
74.70
74.53
74.56
1,736,655
-0.37(-0.50%)
Sep 23, 2010
75.21
75.21
74.76
74.93
677,538
+0.11(+0.14%)
Sep 22, 2010
74.92
75.12
74.77
74.82
1,290,154
+0.11(+0.15%)
Sep 21, 2010
74.23
74.72
73.97
74.71
1,686,549
+0.69(+0.93%)
Sep 20, 2010
73.91
74.02
73.75
74.02
817,000
+0.23(+0.31%)
Sep 17, 2010
73.79
74.00
73.72
73.79
2,291,635
-0.09(-0.12%)
Sep 15, 2010
74.04
74.22
73.85
73.88
1,187,022
-0.26(-0.35%)
Sep 14, 2010
73.91
74.19
73.90
74.14
778,841
+0.37(+0.50%)
Sep 13, 2010
73.38
73.82
73.38
73.77
1,911,330
+0.35(+0.48%)
Sep 10, 2010
73.43
73.51
73.27
73.42
955,961
-0.21(-0.29%)
Sep 09, 2010
73.88
73.94
73.60
73.63
1,224,928
-0.58(-0.79%)
Sep 08, 2010
74.23
74.35
74.06
74.22
1,482,772
-0.20(-0.28%)
Sep 07, 2010
74.23
74.45
74.14
74.42
1,025,682
+0.58(+0.79%)
Sep 03, 2010
73.68
73.97
73.65
73.84
1,724,440
-0.42(-0.57%)
Sep 02, 2010
74.40
74.41
74.22
74.26
1,678,561
-0.31(-0.42%)
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
.