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 (%)
Jul 29, 2011
76.44
77.03
76.41
76.93
2,054,755
+0.92(+1.21%)
Jul 28, 2011
76.09
76.13
75.94
76.01
861,095
+0.15(+0.20%)
Jul 27, 2011
75.87
76.05
75.69
75.86
1,367,823
-0.12(-0.16%)
Jul 26, 2011
75.78
76.08
75.75
75.98
840,791
+0.32(+0.42%)
Jul 25, 2011
75.63
76.04
75.57
75.66
1,977,143
-0.24(-0.32%)
Jul 22, 2011
75.78
75.91
75.74
75.91
1,043,544
+0.29(+0.38%)
Jul 21, 2011
75.86
75.94
75.47
75.62
1,553,266
-0.42(-0.55%)
Jul 20, 2011
76.19
76.24
76.00
76.04
965,485
-0.37(-0.49%)
Jul 19, 2011
76.05
76.41
75.98
76.41
1,553,544
+0.29(+0.38%)
Jul 18, 2011
76.24
76.33
76.07
76.12
1,133,129
-0.05(-0.06%)
Jul 15, 2011
75.75
76.21
75.73
76.17
1,121,134
+0.31(+0.41%)
Jul 14, 2011
76.01
76.19
75.85
75.86
1,229,846
-0.44(-0.57%)
Jul 13, 2011
76.01
76.30
75.87
76.30
1,600,392
+0.12(+0.16%)
Jul 12, 2011
76.17
76.19
75.91
76.17
1,545,889
+0.11(+0.14%)
Jul 11, 2011
75.83
76.07
75.73
76.06
1,486,112
+0.58(+0.76%)
Jul 08, 2011
75.31
75.55
75.27
75.48
1,639,071
+0.80(+1.06%)
Jul 07, 2011
74.72
74.74
74.58
74.69
1,653,271
-0.29(-0.38%)
Jul 06, 2011
75.03
75.16
74.92
74.98
1,583,760
+0.13(+0.18%)
Jul 05, 2011
74.69
74.87
74.65
74.85
3,715,110
+0.47(+0.63%)
Jul 01, 2011
74.67
74.70
74.27
74.38
2,464,675
-0.19(-0.25%)
Jun 30, 2011
74.98
74.99
74.30
74.56
2,504,556
-0.26(-0.34%)
Jun 29, 2011
75.12
75.19
74.77
74.82
1,769,341
-0.45(-0.60%)
Jun 28, 2011
75.86
75.88
75.13
75.27
1,690,872
-0.70(-0.92%)
Jun 27, 2011
76.33
76.35
75.93
75.97
1,524,279
-0.30(-0.39%)
Jun 24, 2011
75.99
76.38
75.97
76.27
1,281,916
+0.32(+0.42%)
Jun 23, 2011
75.89
76.13
75.89
75.95
1,625,799
+0.40(+0.53%)
Jun 22, 2011
75.75
75.80
75.44
75.55
1,438,951
-0.03(-0.04%)
Jun 21, 2011
75.63
75.71
75.45
75.58
1,368,949
-0.10(-0.13%)
Jun 20, 2011
75.71
75.78
75.60
75.68
995,185
-0.12(-0.15%)
Jun 17, 2011
75.69
75.85
75.64
75.80
1,282,992
-0.05(-0.07%)
Jun 16, 2011
75.75
75.97
75.62
75.86
2,517,702
+0.21(+0.28%)
Jun 15, 2011
75.02
75.65
75.02
75.65
1,738,469
+0.81(+1.08%)
Jun 14, 2011
75.04
75.10
74.83
74.84
2,685,338
-0.60(-0.79%)
Jun 13, 2011
75.42
75.70
75.37
75.44
1,298,218
-0.16(-0.22%)
Jun 10, 2011
75.54
75.75
75.53
75.60
1,311,854
+0.24(+0.32%)
Jun 09, 2011
75.68
75.75
75.28
75.36
1,307,211
-0.30(-0.40%)
Jun 08, 2011
75.54
75.77
75.51
75.66
1,891,898
+0.16(+0.22%)
Jun 07, 2011
75.20
75.51
75.07
75.50
2,199,610
+0.14(+0.19%)
Jun 06, 2011
75.23
75.43
75.16
75.36
1,423,003
-0.05(-0.06%)
Jun 03, 2011
75.60
75.60
75.20
75.40
1,968,510
+0.99(+1.33%)
May 24, 2011
74.24
74.47
74.20
74.41
823,897
+0.08(+0.10%)
May 23, 2011
74.53
74.55
74.30
74.34
1,196,237
+0.10(+0.14%)
May 20, 2011
74.06
74.26
74.05
74.23
863,041
+0.18(+0.24%)
May 19, 2011
73.70
74.09
73.67
74.06
925,582
+0.08(+0.10%)
May 18, 2011
74.33
74.35
73.98
73.98
1,019,126
-0.43(-0.57%)
May 17, 2011
74.35
74.46
74.26
74.40
1,271,279
+0.22(+0.29%)
May 16, 2011
74.03
74.20
73.91
74.19
761,420
+0.18(+0.24%)
May 13, 2011
73.92
74.26
73.89
74.01
637,206
+0.29(+0.39%)
May 12, 2011
73.91
73.98
73.61
73.72
840,726
-0.16(-0.22%)
May 11, 2011
73.59
73.92
73.52
73.89
787,545
+0.26(+0.36%)
May 10, 2011
73.82
73.86
73.60
73.62
852,673
-0.36(-0.48%)
May 09, 2011
73.89
74.01
73.87
73.98
721,143
+0.11(+0.15%)
May 06, 2011
73.53
74.01
73.49
73.87
1,334,516
+0.04(+0.05%)
May 05, 2011
73.63
73.85
73.59
73.83
1,157,860
+0.36(+0.50%)
May 04, 2011
73.29
73.54
73.29
73.47
1,507,357
+0.19(+0.25%)
May 03, 2011
73.25
73.32
73.14
73.28
2,140,440
+0.19(+0.27%)
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
.