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 (%)
Jan 31, 2012
83.42
83.86
83.42
83.85
1,272,119
+0.31(+0.38%)
Jan 30, 2012
83.55
83.72
83.49
83.53
1,463,430
+0.28(+0.34%)
Jan 27, 2012
83.12
83.28
82.98
83.25
974,650
+0.25(+0.30%)
Jan 26, 2012
82.78
83.05
82.78
83.00
1,339,739
+0.44(+0.53%)
Jan 25, 2012
82.12
83.03
82.08
82.56
1,459,244
+0.39(+0.48%)
Jan 24, 2012
82.16
82.16
81.94
82.16
1,762,744
+0.09(+0.12%)
Jan 23, 2012
82.01
82.15
81.90
82.07
932,066
-0.18(-0.22%)
Jan 20, 2012
82.38
82.51
82.23
82.25
826,168
-0.28(-0.34%)
Jan 19, 2012
82.86
82.92
82.44
82.53
2,015,536
-0.50(-0.60%)
Jan 18, 2012
83.41
83.41
82.99
83.03
577,987
-0.26(-0.31%)
Jan 17, 2012
83.17
83.34
83.16
83.29
1,470,554
+0.08(+0.09%)
Jan 13, 2012
83.24
83.40
83.19
83.21
703,465
+0.37(+0.45%)
Jan 12, 2012
82.97
83.01
82.75
82.84
869,869
-0.17(-0.21%)
Jan 11, 2012
82.75
83.04
82.75
83.01
1,182,948
+0.48(+0.58%)
Jan 10, 2012
82.48
82.69
82.44
82.53
2,077,647
-0.17(-0.20%)
Jan 09, 2012
82.64
82.90
82.61
82.70
482,323
+0.02(+0.02%)
Jan 06, 2012
82.46
82.73
82.46
82.68
1,267,539
+0.32(+0.39%)
Jan 05, 2012
82.42
82.69
82.31
82.36
1,665,169
+0.02(+0.02%)
Jan 04, 2012
82.60
82.62
82.25
82.35
2,271,747
-0.79(-0.95%)
Dec 30, 2011
82.95
83.50
82.84
83.13
1,561,884
+0.29(+0.35%)
Dec 29, 2011
82.71
82.94
82.61
82.84
705,982
+0.10(+0.12%)
Dec 28, 2011
82.35
82.83
82.32
82.74
1,168,104
+0.52(+0.63%)
Dec 27, 2011
82.23
82.24
82.09
82.22
782,808
+0.05(+0.06%)
Dec 23, 2011
82.31
82.36
82.05
82.17
553,949
-0.24(-0.29%)
Dec 21, 2011
82.79
82.83
82.40
82.41
609,372
-0.27(-0.32%)
Dec 20, 2011
83.08
83.08
82.68
82.68
1,736,455
-0.75(-0.90%)
Dec 19, 2011
83.12
83.46
83.07
83.43
1,433,148
+0.28(+0.34%)
Dec 16, 2011
82.87
83.24
82.87
83.15
952,488
+0.40(+0.48%)
Dec 15, 2011
82.57
82.83
82.55
82.75
1,232,577
-0.07(-0.09%)
Dec 14, 2011
82.55
82.83
82.46
82.82
966,895
+0.35(+0.42%)
Dec 13, 2011
81.94
82.54
81.87
82.47
651,977
+0.38(+0.46%)
Dec 12, 2011
82.12
82.28
82.04
82.09
1,359,856
+0.28(+0.35%)
Dec 09, 2011
82.31
82.35
81.81
81.81
1,222,631
-0.57(-0.69%)
Dec 08, 2011
81.93
82.38
81.84
82.38
837,334
+0.42(+0.51%)
Dec 07, 2011
81.76
82.02
81.68
81.96
940,438
+0.37(+0.45%)
Dec 06, 2011
81.57
81.76
81.47
81.59
690,803
-0.21(-0.26%)
Dec 05, 2011
81.41
81.91
81.41
81.80
1,245,570
-0.05(-0.06%)
Dec 02, 2011
81.35
81.88
81.33
81.85
1,135,291
+0.36(+0.44%)
Dec 01, 2011
81.36
81.65
81.19
81.49
1,306,646
-0.02(-0.03%)
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%)
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
.