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 (%)
Mar 31, 2011
72.28
72.30
71.94
71.97
1,412,509
-0.19(-0.26%)
Mar 30, 2011
71.93
72.18
71.90
72.16
999,563
+0.25(+0.34%)
Mar 29, 2011
72.03
72.22
71.81
71.91
1,353,378
-0.21(-0.29%)
Mar 28, 2011
72.00
72.18
71.93
72.12
820,375
+0.02(+0.03%)
Mar 25, 2011
72.41
72.44
72.04
72.10
1,010,991
-0.19(-0.27%)
Mar 24, 2011
72.45
72.55
72.26
72.29
1,419,064
-0.37(-0.51%)
Mar 23, 2011
72.96
72.99
72.57
72.66
900,486
-0.09(-0.13%)
Mar 22, 2011
72.58
72.76
72.57
72.75
741,096
+0.04(+0.05%)
Mar 21, 2011
72.69
72.88
72.68
72.71
1,329,766
-0.38(-0.52%)
Mar 18, 2011
72.92
73.14
72.89
73.09
1,955,458
-0.05(-0.06%)
Mar 17, 2011
73.15
73.29
72.94
73.14
826,936
-0.37(-0.51%)
Mar 16, 2011
73.11
73.74
72.99
73.51
2,053,124
+0.77(+1.05%)
Mar 15, 2011
72.94
73.00
72.71
72.75
2,147,523
+0.26(+0.36%)
Mar 14, 2011
72.54
72.72
72.48
72.48
1,041,806
+0.16(+0.22%)
Mar 11, 2011
72.50
72.53
72.22
72.32
892,595
-0.17(-0.23%)
Mar 10, 2011
72.07
72.49
71.96
72.49
2,037,275
+0.61(+0.85%)
Mar 09, 2011
71.62
72.01
71.53
71.88
808,985
+0.42(+0.58%)
Mar 08, 2011
71.59
71.67
71.45
71.46
695,332
-0.17(-0.24%)
Mar 07, 2011
71.51
71.89
71.47
71.63
632,705
-0.18(-0.25%)
Mar 04, 2011
71.47
71.82
71.45
71.81
823,545
+0.51(+0.72%)
Mar 03, 2011
71.54
71.58
71.28
71.30
797,037
-0.49(-0.68%)
Mar 02, 2011
72.04
72.19
71.79
71.79
549,625
-0.38(-0.53%)
Mar 01, 2011
71.76
72.20
71.72
72.17
685,937
+0.08(+0.11%)
Feb 28, 2011
72.12
72.18
72.05
72.08
482,300
-0.03(-0.04%)
Feb 25, 2011
71.86
72.11
71.86
72.11
740,786
+0.23(+0.32%)
Feb 24, 2011
71.91
72.07
71.80
71.88
659,059
+0.19(+0.26%)
Feb 23, 2011
71.86
71.99
71.64
71.70
844,047
-0.11(-0.15%)
Feb 22, 2011
71.43
71.88
71.39
71.81
1,792,030
+0.62(+0.87%)
Feb 18, 2011
71.02
71.20
70.92
71.19
541,960
-0.02(-0.02%)
Feb 17, 2011
71.21
71.32
71.11
71.20
1,005,737
+0.26(+0.37%)
Feb 16, 2011
70.96
71.15
70.78
70.94
803,187
-0.10(-0.14%)
Feb 15, 2011
70.86
71.06
70.83
71.04
781,929
+0.16(+0.23%)
Feb 14, 2011
70.75
71.04
70.75
70.88
1,698,288
+0.02(+0.03%)
Feb 11, 2011
70.84
71.04
70.72
70.86
1,933,435
+0.32(+0.46%)
Feb 10, 2011
70.69
70.79
70.47
70.53
799,109
-0.23(-0.33%)
Feb 09, 2011
70.50
70.91
70.33
70.76
1,018,048
+0.40(+0.57%)
Feb 08, 2011
70.79
70.86
70.31
70.36
1,291,621
-0.49(-0.69%)
Feb 07, 2011
70.69
70.87
70.61
70.85
1,101,876
-0.03(-0.04%)
Feb 04, 2011
71.13
71.23
70.75
70.88
1,973,847
-0.44(-0.62%)
Feb 03, 2011
71.48
71.62
71.29
71.32
1,697,943
-0.41(-0.57%)
Feb 02, 2011
72.08
72.12
71.61
71.73
1,450,675
-0.17(-0.24%)
Feb 01, 2011
71.99
72.08
71.81
71.90
1,307,114
-0.34(-0.46%)
Jan 31, 2011
72.44
72.55
72.15
72.23
720,804
-0.29(-0.39%)
Jan 28, 2011
72.01
72.63
71.99
72.52
1,371,958
+0.33(+0.46%)
Jan 27, 2011
71.98
72.23
71.82
72.19
690,185
+0.27(+0.37%)
Jan 26, 2011
72.20
72.21
71.85
71.92
1,129,574
-0.44(-0.61%)
Jan 25, 2011
72.13
72.53
71.93
72.36
1,462,830
+0.36(+0.50%)
Jan 24, 2011
72.02
72.13
71.95
71.99
646,321
+0.01(+0.01%)
Jan 21, 2011
71.69
71.99
71.60
71.99
680,304
+0.24(+0.33%)
Jan 20, 2011
71.99
72.05
71.57
71.75
905,004
-0.56(-0.78%)
Jan 19, 2011
72.09
72.36
72.09
72.31
950,781
+0.18(+0.26%)
Jan 18, 2011
72.14
72.26
71.88
72.13
1,381,387
-0.18(-0.24%)
Jan 14, 2011
72.64
72.72
72.28
72.30
953,696
-0.20(-0.28%)
Jan 13, 2011
71.99
72.50
71.97
72.50
1,365,384
+0.49(+0.67%)
Jan 12, 2011
71.93
72.15
71.80
72.02
977,783
-0.21(-0.29%)
Jan 11, 2011
72.42
72.42
72.05
72.23
987,399
-0.29(-0.39%)
Jan 10, 2011
72.39
72.51
72.25
72.51
1,423,729
+0.25(+0.34%)
Jan 07, 2011
71.85
72.39
71.76
72.26
956,365
+0.48(+0.67%)
Jan 06, 2011
71.62
71.84
71.49
71.79
1,885,967
+0.37(+0.52%)
Jan 05, 2011
71.66
71.75
71.27
71.42
1,443,848
-0.78(-1.08%)
Jan 04, 2011
72.12
72.29
71.99
72.19
1,602,465
+0.17(+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
.