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 (%)
Sep 30, 2011
82.31
82.38
82.02
82.31
2,048,159
+0.52(+0.63%)
Sep 29, 2011
81.65
82.02
81.55
81.79
1,399,089
+0.00(+0.00%)
Sep 28, 2011
81.71
81.79
81.31
81.79
1,621,831
+0.02(+0.02%)
Sep 27, 2011
81.73
81.87
81.60
81.77
1,480,331
-0.55(-0.67%)
Sep 26, 2011
82.52
82.64
82.25
82.32
1,550,768
-0.34(-0.42%)
Sep 23, 2011
83.31
83.38
82.66
82.67
2,252,707
-0.69(-0.83%)
Sep 22, 2011
83.28
83.55
83.03
83.36
4,386,889
+0.77(+0.93%)
Sep 21, 2011
82.20
82.70
82.09
82.59
1,186,498
+0.35(+0.43%)
Sep 20, 2011
82.11
82.24
82.02
82.24
1,282,953
+0.11(+0.13%)
Sep 19, 2011
82.06
82.27
82.02
82.13
1,144,338
+0.67(+0.82%)
Sep 16, 2011
81.15
81.48
81.12
81.46
892,314
+0.16(+0.19%)
Sep 15, 2011
81.30
81.45
81.16
81.30
1,324,899
-0.61(-0.75%)
Sep 14, 2011
81.87
82.10
81.70
81.91
1,549,733
+0.05(+0.06%)
Sep 13, 2011
82.02
82.10
81.80
81.87
1,190,454
-0.24(-0.30%)
Sep 12, 2011
82.28
82.39
82.09
82.11
2,780,084
-0.25(-0.30%)
Sep 09, 2011
82.11
82.48
82.05
82.36
1,294,616
+0.40(+0.49%)
Sep 08, 2011
81.82
81.99
81.62
81.96
1,194,407
+0.40(+0.49%)
Sep 07, 2011
81.68
81.85
81.50
81.56
1,207,316
-0.44(-0.53%)
Sep 06, 2011
82.26
82.30
81.92
82.00
1,532,477
+0.11(+0.13%)
Sep 02, 2011
81.66
81.99
81.48
81.89
1,452,508
+0.74(+0.92%)
Sep 01, 2011
80.72
81.15
80.29
81.15
2,000,035
+0.64(+0.80%)
Aug 31, 2011
80.98
80.99
80.49
80.51
1,367,969
-0.29(-0.36%)
Aug 30, 2011
80.65
80.96
80.63
80.79
887,550
+0.55(+0.69%)
Aug 29, 2011
80.14
80.39
80.14
80.24
1,415,012
-0.53(-0.66%)
Aug 26, 2011
80.87
81.11
80.52
80.77
1,382,136
+0.26(+0.32%)
Aug 25, 2011
80.23
80.60
80.16
80.51
1,779,829
+0.49(+0.62%)
Aug 24, 2011
80.76
80.78
80.02
80.02
1,394,228
-0.87(-1.07%)
Aug 23, 2011
80.97
81.39
80.86
80.89
1,809,318
-0.33(-0.40%)
Aug 22, 2011
81.01
81.25
80.96
81.22
1,168,751
-0.15(-0.18%)
Aug 19, 2011
81.26
81.37
80.99
81.37
874,053
+0.09(+0.11%)
Aug 18, 2011
81.40
81.85
81.09
81.28
2,829,776
+0.42(+0.52%)
Aug 17, 2011
80.44
80.86
80.21
80.86
1,056,977
+0.56(+0.70%)
Aug 16, 2011
79.97
80.53
79.95
80.29
2,591,217
+0.37(+0.46%)
Aug 15, 2011
80.14
80.29
79.92
79.93
1,261,823
-0.30(-0.37%)
Aug 12, 2011
79.92
80.26
79.83
80.22
1,504,894
+0.56(+0.70%)
Aug 11, 2011
80.33
80.53
79.47
79.67
2,999,816
-1.19(-1.47%)
Aug 10, 2011
80.39
81.04
80.10
80.86
3,542,580
+1.06(+1.32%)
Aug 09, 2011
78.75
81.10
78.94
79.80
4,821,355
+0.46(+0.58%)
Aug 08, 2011
78.64
79.44
78.58
79.34
6,624,853
+1.24(+1.59%)
Aug 05, 2011
78.39
78.86
78.04
78.10
3,891,287
-0.91(-1.16%)
Aug 04, 2011
78.09
79.03
78.06
79.01
3,599,806
+1.03(+1.32%)
Aug 03, 2011
77.92
78.26
77.84
77.98
2,459,695
+0.06(+0.08%)
Aug 02, 2011
77.47
77.99
77.33
77.92
2,926,672
+0.71(+0.92%)
Aug 01, 2011
76.84
77.37
76.83
77.21
3,057,249
+0.28(+0.36%)
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%)
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
.