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 (%)
May 28, 2010
70.07
70.10
69.78
70.07
679,899
+0.32(+0.45%)
May 27, 2010
69.90
69.92
69.67
69.75
694,633
-0.67(-0.95%)
May 26, 2010
70.34
70.44
70.08
70.42
732,869
-0.14(-0.20%)
May 25, 2010
70.77
70.89
70.46
70.56
1,413,691
+0.24(+0.34%)
May 24, 2010
70.38
70.50
70.24
70.32
3,918,864
+0.00(+0.00%)
May 21, 2010
70.85
70.90
70.20
70.32
1,590,013
+0.04(+0.05%)
May 20, 2010
70.29
70.47
70.03
70.29
1,623,067
+0.68(+0.97%)
May 19, 2010
69.56
69.91
69.53
69.61
1,115,624
+0.06(+0.09%)
May 18, 2010
69.07
69.60
69.04
69.55
2,273,917
+0.50(+0.73%)
May 17, 2010
69.19
69.49
69.02
69.04
710,950
-0.15(-0.22%)
May 14, 2010
69.19
69.40
69.01
69.19
649,225
+0.44(+0.65%)
May 13, 2010
68.75
68.81
68.40
68.75
558,332
+0.19(+0.27%)
May 12, 2010
68.65
68.74
68.52
68.56
563,370
-0.17(-0.25%)
May 11, 2010
68.59
68.78
68.51
68.74
1,184,353
+0.08(+0.12%)
May 10, 2010
68.73
68.80
68.65
68.65
1,110,949
-0.53(-0.76%)
May 07, 2010
69.19
69.80
69.07
69.18
5,124,098
-0.20(-0.29%)
May 06, 2010
69.37
70.04
68.56
69.38
398
+0.54(+0.79%)
May 05, 2010
68.65
68.84
68.47
68.84
892,815
+0.49(+0.72%)
May 04, 2010
68.31
68.40
68.19
68.35
471,694
+0.46(+0.68%)
May 03, 2010
67.86
67.95
67.82
67.89
399,201
-0.18(-0.26%)
Apr 30, 2010
67.74
68.08
67.73
68.07
563,954
+0.41(+0.61%)
Apr 29, 2010
67.54
67.71
67.45
67.66
467,046
+0.11(+0.17%)
Apr 28, 2010
67.65
67.75
67.43
67.55
546,087
-0.35(-0.51%)
Apr 27, 2010
67.57
67.94
67.49
67.89
590,055
+0.63(+0.94%)
Apr 26, 2010
67.37
67.39
67.19
67.26
215,732
+0.05(+0.07%)
Apr 23, 2010
67.24
67.29
67.15
67.22
232,121
-0.19(-0.28%)
Apr 22, 2010
67.64
67.72
67.38
67.40
344,024
-0.16(-0.23%)
Apr 21, 2010
67.41
67.59
67.34
67.56
595,007
+0.22(+0.32%)
Apr 20, 2010
67.28
67.34
67.19
67.34
228,298
+0.03(+0.04%)
Apr 19, 2010
67.42
67.44
67.26
67.31
286,931
-0.17(-0.24%)
Apr 16, 2010
67.19
67.50
67.10
67.48
546,250
+0.41(+0.60%)
Apr 15, 2010
66.86
67.13
66.83
67.07
399,605
+0.11(+0.17%)
Apr 14, 2010
67.14
67.21
66.93
66.96
420,800
-0.18(-0.27%)
Apr 13, 2010
67.18
67.22
67.03
67.14
411,891
+0.13(+0.19%)
Apr 12, 2010
66.94
67.09
66.87
67.01
535,723
+0.18(+0.27%)
Apr 09, 2010
66.67
66.86
66.59
66.83
419,205
+0.08(+0.11%)
Apr 08, 2010
66.90
67.01
66.72
66.76
620,128
-0.08(-0.11%)
Apr 07, 2010
66.41
66.91
66.40
66.83
748,911
+0.41(+0.62%)
Apr 06, 2010
66.45
66.48
66.31
66.42
754,403
+0.19(+0.29%)
Apr 05, 2010
66.36
66.43
66.12
66.22
874,356
-0.60(-0.90%)
Apr 01, 2010
66.86
66.83
66.83
66.83
529,894
-0.14(-0.21%)
Mar 31, 2010
66.93
67.02
66.85
66.96
533,120
+0.16(+0.24%)
Mar 30, 2010
66.73
66.81
66.60
66.81
329,451
+0.07(+0.10%)
Mar 29, 2010
66.81
66.87
66.66
66.74
696,846
-0.10(-0.15%)
Mar 26, 2010
66.61
66.86
66.60
66.84
981,137
+0.16(+0.24%)
Mar 25, 2010
66.79
66.87
66.46
66.68
804,439
-0.25(-0.37%)
Mar 24, 2010
67.24
67.33
66.83
66.93
710,074
-0.67(-1.00%)
Mar 23, 2010
67.72
67.79
67.60
67.60
326,142
-0.14(-0.21%)
Mar 22, 2010
67.68
67.74
67.63
67.74
451,853
+0.22(+0.33%)
Mar 19, 2010
67.53
67.73
67.51
67.52
228,875
-0.09(-0.13%)
Mar 18, 2010
67.73
67.78
67.58
67.61
270,713
-0.18(-0.26%)
Mar 17, 2010
67.76
67.81
67.67
67.79
385,304
+0.08(+0.12%)
Mar 16, 2010
67.46
67.73
67.44
67.70
518,812
+0.26(+0.39%)
Mar 15, 2010
67.42
67.49
67.41
67.44
253,999
+0.00(+0.00%)
Mar 12, 2010
67.19
67.53
67.18
67.44
369,321
+0.10(+0.16%)
Mar 11, 2010
67.27
67.44
67.23
67.34
378,509
-0.06(-0.09%)
Mar 10, 2010
67.29
67.41
67.25
67.40
440,719
-0.11(-0.17%)
Mar 09, 2010
67.47
67.51
67.34
67.51
468,418
+0.17(+0.26%)
Mar 08, 2010
67.35
67.40
67.32
67.34
534,351
-0.18(-0.27%)
Mar 05, 2010
67.57
67.58
67.38
67.52
734,953
-0.32(-0.47%)
Mar 04, 2010
67.69
67.92
67.61
67.84
576,081
+0.12(+0.18%)
Mar 03, 2010
67.64
67.76
67.56
67.72
637,061
-0.07(-0.10%)
Mar 02, 2010
67.61
67.80
67.58
67.79
558,498
+0.04(+0.06%)
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
.