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 (%)
Feb 27, 2009
69.79
69.94
69.41
69.54
0
-0.06(-0.09%)
Feb 26, 2009
69.61
69.78
69.48
69.60
302,903
-0.18(-0.26%)
Feb 25, 2009
70.38
70.57
69.71
69.78
577,836
-0.64(-0.91%)
Feb 24, 2009
70.79
71.06
70.36
70.42
750,730
-0.27(-0.38%)
Feb 23, 2009
70.35
70.71
70.25
70.68
593,837
+0.07(+0.09%)
Feb 20, 2009
70.83
71.12
70.57
70.62
456,634
+0.20(+0.28%)
Feb 19, 2009
70.15
70.69
70.15
70.42
308,979
-0.39(-0.56%)
Feb 18, 2009
71.32
71.36
70.73
70.81
569,250
-0.52(-0.73%)
Feb 17, 2009
70.89
71.38
70.89
71.33
561,301
+1.18(+1.68%)
Feb 13, 2009
70.41
70.50
70.04
70.15
409,842
-0.56(-0.79%)
Feb 12, 2009
70.91
71.05
70.63
70.71
512,058
-0.02(-0.03%)
Feb 11, 2009
70.37
70.84
70.34
70.73
427,006
+0.54(+0.77%)
Feb 10, 2009
69.81
70.36
69.72
70.19
589,557
+0.93(+1.34%)
Feb 09, 2009
69.38
69.42
69.08
69.26
631,185
-0.14(-0.20%)
Feb 06, 2009
69.73
69.76
69.36
69.40
899,106
-0.42(-0.61%)
Feb 05, 2009
69.76
70.07
69.54
69.82
865,073
+0.16(+0.23%)
Feb 04, 2009
69.84
69.92
69.36
69.66
437,967
-0.36(-0.51%)
Feb 03, 2009
70.36
70.43
69.88
70.02
587,624
-0.61(-0.86%)
Feb 02, 2009
70.33
70.75
70.08
70.62
468,444
+0.37(+0.53%)
Jan 30, 2009
70.49
70.59
70.19
70.25
0
-0.03(-0.04%)
Jan 29, 2009
70.85
71.02
70.09
70.28
439,293
-0.93(-1.31%)
Jan 28, 2009
71.77
71.83
70.91
71.21
358,821
-0.46(-0.64%)
Jan 27, 2009
71.15
71.77
71.11
71.67
362,987
+0.47(+0.66%)
Jan 26, 2009
71.11
71.30
70.89
71.20
437,837
-0.18(-0.25%)
Jan 23, 2009
71.11
71.38
70.89
71.38
487,804
+0.01(+0.02%)
Jan 22, 2009
71.75
71.79
71.14
71.37
353,877
-0.47(-0.66%)
Jan 21, 2009
72.03
72.37
71.68
71.84
652,463
-0.65(-0.89%)
Jan 20, 2009
71.82
72.74
71.77
72.49
481,392
-0.11(-0.15%)
Jan 16, 2009
72.37
73.07
72.31
72.60
389,247
-0.68(-0.92%)
Jan 15, 2009
73.42
73.53
73.14
73.27
558,841
-0.06(-0.08%)
Jan 14, 2009
73.23
73.61
73.22
73.33
432,787
+0.41(+0.56%)
Jan 13, 2009
72.69
72.97
72.63
72.92
212,560
+0.05(+0.07%)
Jan 12, 2009
72.24
72.93
72.21
72.87
1,007,826
+0.45(+0.62%)
Jan 09, 2009
71.96
72.66
71.96
72.42
375,638
+0.33(+0.46%)
Jan 08, 2009
71.97
72.35
71.86
72.08
353,890
+0.19(+0.27%)
Jan 07, 2009
71.77
72.06
71.63
71.89
399,883
+0.01(+0.02%)
Jan 06, 2009
71.37
72.02
71.22
71.88
1,214,253
-0.04(-0.06%)
Jan 05, 2009
71.74
72.18
71.55
71.92
1,864,852
-0.13(-0.18%)
Jan 02, 2009
73.28
73.42
71.91
72.05
0
-1.05(-1.43%)
Jan 01, 2009
73.72
73.87
72.85
73.09
0
+0.00(+0.00%)
Dec 31, 2008
73.72
73.87
72.85
73.09
545,336
-0.82(-1.10%)
Dec 30, 2008
73.61
73.92
73.52
73.91
271,259
+0.10(+0.14%)
Dec 29, 2008
73.78
74.13
73.72
73.81
285,581
-0.11(-0.15%)
Dec 26, 2008
73.82
73.92
73.59
73.92
244,060
+0.39(+0.53%)
Dec 24, 2008
73.56
73.77
73.48
73.52
174,101
-0.07(-0.10%)
Dec 23, 2008
73.52
73.85
73.44
73.60
437,408
-0.04(-0.05%)
Dec 22, 2008
73.86
73.98
73.55
73.64
1,083,939
-0.19(-0.26%)
Dec 19, 2008
73.77
74.18
73.77
73.83
806,081
-0.24(-0.33%)
Dec 18, 2008
74.15
74.41
73.94
74.07
643,804
+0.50(+0.68%)
Dec 17, 2008
74.02
74.20
73.45
73.58
900,690
+0.50(+0.68%)
Dec 16, 2008
71.99
73.17
71.69
73.08
547,194
+1.14(+1.59%)
Dec 15, 2008
71.84
72.14
71.74
71.94
443,233
+0.16(+0.22%)
Dec 12, 2008
71.57
71.79
70.84
71.78
379,117
+0.20(+0.28%)
Dec 11, 2008
71.25
71.63
70.94
71.58
441,429
+0.43(+0.60%)
Dec 10, 2008
70.84
71.15
70.68
71.15
993,395
-0.07(-0.09%)
Dec 09, 2008
70.76
71.37
70.53
71.22
1,916,415
+0.60(+0.85%)
Dec 08, 2008
70.85
71.00
70.53
70.62
705,447
-0.27(-0.38%)
Dec 05, 2008
71.40
71.71
70.79
70.88
751,471
-0.76(-1.06%)
Dec 04, 2008
71.34
71.80
71.12
71.64
598,218
+0.45(+0.63%)
Dec 03, 2008
71.22
71.31
70.62
71.19
474,693
+0.11(+0.16%)
Dec 02, 2008
70.67
71.12
70.60
71.08
375,027
+0.37(+0.52%)
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
.