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 (%)
Aug 30, 2013
81.66
81.70
81.45
81.45
1,279,843
-0.15(-0.19%)
Aug 29, 2013
81.29
81.71
81.25
81.61
580,537
+0.08(+0.10%)
Aug 28, 2013
81.62
81.65
81.36
81.52
939,044
-0.33(-0.41%)
Aug 27, 2013
81.67
81.91
81.55
81.86
656,367
+0.46(+0.57%)
Aug 26, 2013
81.41
81.43
81.24
81.39
631,887
+0.16(+0.20%)
Aug 23, 2013
80.71
81.29
80.64
81.23
1,221,713
+0.45(+0.56%)
Aug 22, 2013
80.75
80.92
80.57
80.78
930,859
-0.03(-0.04%)
Aug 21, 2013
81.12
81.32
80.78
80.81
1,165,028
-0.51(-0.63%)
Aug 20, 2013
81.18
81.34
81.16
81.32
1,505,858
+0.44(+0.54%)
Aug 19, 2013
81.00
81.05
80.80
80.88
1,099,875
-0.35(-0.43%)
Aug 16, 2013
81.57
81.57
81.04
81.23
1,315,287
-0.32(-0.39%)
Aug 15, 2013
81.55
81.82
81.36
81.55
19,049,094
-0.45(-0.55%)
Aug 14, 2013
81.93
82.05
81.91
82.00
2,061,513
+0.07(+0.09%)
Aug 13, 2013
82.17
82.17
81.86
81.93
698,329
-0.75(-0.90%)
Aug 12, 2013
82.96
82.96
82.64
82.68
493,571
-0.16(-0.20%)
Aug 09, 2013
82.66
82.85
82.64
82.84
687,343
+0.06(+0.07%)
Aug 08, 2013
82.77
82.86
82.68
82.78
992,313
+0.12(+0.15%)
Aug 07, 2013
82.46
82.71
82.45
82.66
607,945
+0.30(+0.36%)
Aug 06, 2013
82.29
82.41
82.25
82.36
316,810
+0.02(+0.03%)
Aug 05, 2013
82.42
82.46
82.26
82.34
481,295
-0.26(-0.31%)
Aug 02, 2013
81.90
82.59
82.27
82.59
5,374,827
+0.70(+0.85%)
Aug 01, 2013
82.33
82.36
81.82
81.90
1,451,315
-0.73(-0.88%)
Jul 31, 2013
81.99
82.69
81.93
82.63
1,148,702
+0.06(+0.07%)
Jul 30, 2013
82.68
82.71
82.47
82.57
378,767
-0.02(-0.03%)
Jul 29, 2013
82.66
82.70
82.50
82.59
518,829
-0.17(-0.21%)
Jul 26, 2013
82.77
82.82
82.68
82.76
672,560
+0.07(+0.09%)
Jul 25, 2013
82.32
82.70
82.30
82.69
879,221
+0.12(+0.15%)
Jul 24, 2013
82.63
82.71
82.34
82.57
1,033,653
-0.56(-0.67%)
Jul 23, 2013
83.04
83.15
82.95
83.13
16,438,752
-0.10(-0.12%)
Jul 22, 2013
83.19
83.32
83.17
83.23
555,837
-0.01(-0.01%)
Jul 19, 2013
82.99
83.24
82.98
83.23
567,170
+0.45(+0.55%)
Jul 18, 2013
83.14
83.14
82.78
82.78
886,105
-0.36(-0.43%)
Jul 17, 2013
83.28
83.31
83.05
83.14
738,423
+0.33(+0.40%)
Jul 16, 2013
82.76
82.88
82.71
82.80
880,533
+0.04(+0.05%)
Jul 15, 2013
82.60
82.76
82.58
82.76
695,816
+0.26(+0.31%)
Jul 12, 2013
82.80
82.88
82.37
82.50
2,369,568
-0.06(-0.08%)
Jul 11, 2013
82.35
82.57
82.28
82.57
1,010,557
+0.82(+1.00%)
Jul 10, 2013
82.01
82.12
81.74
81.75
1,241,208
-0.29(-0.36%)
Jul 09, 2013
82.04
82.13
81.99
82.04
689,277
+0.14(+0.17%)
Jul 08, 2013
81.70
81.97
81.69
81.91
1,403,746
+0.48(+0.59%)
Jul 05, 2013
81.73
81.76
81.37
81.43
1,140,749
-1.39(-1.68%)
Jul 03, 2013
82.99
83.15
82.81
82.82
1,522,243
-0.16(-0.20%)
Jul 02, 2013
82.97
83.09
82.85
82.98
475,671
+0.03(+0.04%)
Jul 01, 2013
82.80
83.01
82.65
82.95
1,391,256
+0.03(+0.04%)
Jun 28, 2013
82.62
82.97
82.49
82.92
1,257,927
-0.10(-0.12%)
Jun 27, 2013
82.91
83.05
82.69
83.02
1,173,069
+0.44(+0.54%)
Jun 26, 2013
82.71
82.77
82.32
82.57
1,255,002
+0.33(+0.40%)
Jun 25, 2013
82.56
82.61
82.16
82.24
954,236
-0.10(-0.12%)
Jun 24, 2013
81.92
82.68
81.91
82.34
3,376,546
-0.20(-0.25%)
Jun 21, 2013
83.25
83.32
82.53
82.54
2,196,772
-0.88(-1.06%)
Jun 20, 2013
83.50
83.67
83.18
83.42
2,450,608
-0.38(-0.45%)
Jun 19, 2013
85.01
87.04
83.71
83.80
1,584,081
-1.16(-1.37%)
Jun 18, 2013
84.82
85.04
84.77
84.97
530,232
-0.05(-0.06%)
Jun 17, 2013
85.31
85.33
84.96
85.01
591,291
-0.20(-0.24%)
Jun 14, 2013
85.27
85.46
85.16
85.22
741,244
+0.11(+0.13%)
Jun 13, 2013
84.67
85.20
84.67
85.10
1,458,737
+0.64(+0.76%)
Jun 12, 2013
84.53
84.90
84.46
84.46
653,436
-0.38(-0.45%)
Jun 11, 2013
84.33
84.84
84.29
84.84
934,570
+0.21(+0.25%)
Jun 10, 2013
84.68
84.79
84.51
84.63
858,568
-0.21(-0.25%)
Jun 07, 2013
85.22
85.39
84.84
84.84
806,233
-0.66(-0.78%)
Jun 06, 2013
85.33
86.02
85.18
85.51
3,055,582
+0.11(+0.12%)
Jun 05, 2013
85.18
85.44
85.14
85.40
1,605,594
+0.41(+0.49%)
Jun 04, 2013
85.01
85.20
84.95
84.99
1,526,692
-0.22(-0.26%)
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
.