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 (%)
Apr 29, 2011
72.86
73.12
72.83
73.11
562,890
+0.15(+0.20%)
Apr 28, 2011
72.88
73.02
72.74
72.96
1,260,556
+0.28(+0.38%)
Apr 27, 2011
72.64
72.72
72.48
72.68
1,782,502
-0.21(-0.29%)
Apr 26, 2011
72.67
72.89
72.63
72.89
671,447
+0.31(+0.43%)
Apr 25, 2011
72.41
72.61
72.37
72.58
1,067,776
+0.26(+0.35%)
Apr 21, 2011
72.33
72.50
72.30
72.33
866,462
+0.05(+0.07%)
Apr 20, 2011
72.46
72.47
72.25
72.27
915,095
-0.29(-0.39%)
Apr 19, 2011
72.46
72.63
72.43
72.56
687,422
+0.09(+0.13%)
Apr 18, 2011
72.23
72.55
72.08
72.47
1,166,010
+0.18(+0.25%)
Apr 15, 2011
72.18
72.32
72.09
72.29
1,138,913
+0.53(+0.73%)
Apr 14, 2011
72.12
72.12
71.76
71.76
1,339,033
-0.24(-0.33%)
Apr 13, 2011
71.58
72.00
71.55
72.00
876,998
+0.28(+0.39%)
Apr 12, 2011
71.62
71.87
71.61
71.72
1,363,703
+0.40(+0.56%)
Apr 11, 2011
71.25
71.41
71.17
71.32
470,591
+0.09(+0.13%)
Apr 08, 2011
71.20
71.36
71.15
71.23
768,902
-0.21(-0.29%)
Apr 07, 2011
71.44
71.57
71.29
71.44
961,078
+0.01(+0.01%)
Apr 06, 2011
71.65
71.65
71.40
71.43
1,108,041
-0.31(-0.43%)
Apr 05, 2011
71.99
72.04
71.67
71.74
1,004,430
-0.36(-0.50%)
Apr 04, 2011
72.04
72.21
71.98
72.10
1,145,012
+0.16(+0.23%)
Apr 01, 2011
71.61
71.94
71.59
71.94
1,373,162
+0.15(+0.21%)
Mar 31, 2011
72.09
72.12
71.76
71.79
1,416,162
-0.19(-0.26%)
Mar 30, 2011
71.74
71.99
71.72
71.97
1,002,147
+0.25(+0.34%)
Mar 29, 2011
71.85
72.03
71.62
71.72
1,356,878
-0.21(-0.29%)
Mar 28, 2011
71.81
71.99
71.74
71.93
822,496
+0.02(+0.03%)
Mar 25, 2011
72.23
72.26
71.86
71.91
1,013,605
-0.19(-0.27%)
Mar 24, 2011
72.26
72.36
72.07
72.10
1,422,733
-0.37(-0.51%)
Mar 23, 2011
72.77
72.81
72.38
72.47
902,815
-0.09(-0.13%)
Mar 22, 2011
72.40
72.57
72.38
72.57
743,013
+0.04(+0.05%)
Mar 21, 2011
72.51
72.69
72.50
72.53
1,333,205
-0.38(-0.52%)
Mar 18, 2011
72.73
72.95
72.70
72.91
1,960,515
-0.05(-0.06%)
Mar 17, 2011
72.96
73.11
72.75
72.95
829,074
-0.37(-0.51%)
Mar 16, 2011
72.92
73.55
72.80
73.32
2,058,433
+0.76(+1.05%)
Mar 15, 2011
72.75
72.81
72.53
72.56
2,153,076
+0.26(+0.36%)
Mar 14, 2011
72.35
72.54
72.30
72.30
1,044,500
+0.16(+0.22%)
Mar 11, 2011
72.31
72.34
72.03
72.13
894,903
-0.17(-0.23%)
Mar 10, 2011
71.89
72.30
71.78
72.30
2,042,543
+0.61(+0.85%)
Mar 09, 2011
71.44
71.82
71.35
71.69
811,077
+0.42(+0.58%)
Mar 08, 2011
71.41
71.49
71.27
71.28
697,130
-0.17(-0.24%)
Mar 07, 2011
71.32
71.70
71.28
71.45
634,341
-0.18(-0.25%)
Mar 04, 2011
71.28
71.64
71.26
71.62
825,674
+0.51(+0.72%)
Mar 03, 2011
71.35
71.39
71.10
71.11
799,098
-0.49(-0.68%)
Mar 02, 2011
71.86
72.00
71.60
71.60
551,046
-0.38(-0.53%)
Mar 01, 2011
71.57
72.01
71.54
71.98
687,710
+0.08(+0.11%)
Feb 28, 2011
71.94
71.99
71.87
71.90
483,547
-0.03(-0.04%)
Feb 25, 2011
71.67
71.93
71.67
71.93
742,702
+0.23(+0.32%)
Feb 24, 2011
71.73
71.88
71.61
71.70
660,764
+0.18(+0.26%)
Feb 23, 2011
71.67
71.80
71.46
71.51
846,230
-0.11(-0.15%)
Feb 22, 2011
71.24
71.70
71.20
71.62
1,796,664
+0.62(+0.87%)
Feb 18, 2011
70.83
71.01
70.73
71.00
543,362
-0.02(-0.02%)
Feb 17, 2011
71.03
71.13
70.93
71.02
1,008,338
+0.26(+0.37%)
Feb 16, 2011
70.78
70.97
70.60
70.76
805,263
-0.10(-0.14%)
Feb 15, 2011
70.67
70.87
70.65
70.86
783,951
+0.16(+0.23%)
Feb 14, 2011
70.57
70.86
70.57
70.70
1,702,679
+0.02(+0.03%)
Feb 11, 2011
70.66
70.85
70.53
70.67
1,938,435
+0.32(+0.46%)
Feb 10, 2011
70.50
70.61
70.29
70.35
801,175
-0.23(-0.33%)
Feb 09, 2011
70.32
70.72
70.15
70.58
1,020,681
+0.40(+0.57%)
Feb 08, 2011
70.61
70.67
70.13
70.18
1,294,961
-0.49(-0.69%)
Feb 07, 2011
70.51
70.69
70.43
70.66
1,104,725
-0.03(-0.04%)
Feb 04, 2011
70.95
71.05
70.57
70.70
1,978,951
-0.44(-0.62%)
Feb 03, 2011
71.30
71.43
71.10
71.13
1,702,334
-0.41(-0.57%)
Feb 02, 2011
71.90
71.94
71.43
71.54
1,454,427
-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
.