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 29, 2008
66.41
66.50
66.27
66.47
668,083
-0.08(-0.12%)
Aug 28, 2008
66.47
66.63
66.34
66.56
270,995
-0.10(-0.15%)
Aug 27, 2008
66.27
66.67
66.27
66.65
343,719
+0.10(+0.15%)
Aug 26, 2008
66.46
66.56
66.33
66.56
224,367
+0.02(+0.03%)
Aug 25, 2008
66.47
66.60
66.45
66.53
312,817
+0.44(+0.66%)
Aug 22, 2008
66.16
66.16
65.97
66.10
211,332
-0.19(-0.29%)
Aug 21, 2008
66.47
66.47
66.15
66.29
376,281
-0.14(-0.21%)
Aug 20, 2008
66.36
66.53
66.30
66.43
655,126
+0.19(+0.29%)
Aug 19, 2008
66.41
66.43
66.16
66.24
502,004
-0.10(-0.15%)
Aug 18, 2008
66.17
66.36
66.10
66.33
512,212
+0.16(+0.25%)
Aug 15, 2008
66.10
66.27
66.07
66.17
0
+0.25(+0.37%)
Aug 14, 2008
65.92
66.03
65.79
65.92
407,276
+0.20(+0.31%)
Aug 13, 2008
65.97
65.98
65.60
65.72
282,470
-0.14(-0.21%)
Aug 12, 2008
65.65
65.88
65.63
65.86
406,327
+0.45(+0.69%)
Aug 11, 2008
65.64
65.64
65.20
65.41
554,546
-0.32(-0.49%)
Aug 08, 2008
65.83
65.85
65.61
65.73
272,625
-0.03(-0.05%)
Aug 07, 2008
65.43
65.89
65.34
65.76
458,737
+0.61(+0.94%)
Aug 06, 2008
65.13
65.16
64.85
65.15
366,233
+0.02(+0.03%)
Aug 05, 2008
65.40
65.48
65.13
65.13
478,008
-0.33(-0.51%)
Aug 04, 2008
65.39
65.60
65.34
65.46
494,015
-0.04(-0.07%)
Aug 01, 2008
65.25
65.52
65.23
65.51
414,744
-0.19(-0.29%)
Jul 31, 2008
65.53
65.70
65.48
65.70
369,672
+0.52(+0.80%)
Jul 30, 2008
64.91
65.30
64.82
65.18
369,574
+0.13(+0.19%)
Jul 29, 2008
65.05
65.17
64.93
65.05
255,449
-0.19(-0.28%)
Jul 28, 2008
65.08
65.36
65.06
65.24
488,037
+0.37(+0.57%)
Jul 25, 2008
65.08
65.18
64.78
64.87
399,115
-0.38(-0.58%)
Jul 24, 2008
64.77
65.28
64.76
65.25
371,416
+0.56(+0.86%)
Jul 23, 2008
64.67
64.75
64.47
64.69
739,394
-0.10(-0.16%)
Jul 22, 2008
64.96
64.99
64.71
64.79
353,541
-0.22(-0.34%)
Jul 21, 2008
64.83
65.02
64.74
65.02
355,689
+0.15(+0.23%)
Jul 18, 2008
65.11
65.25
64.82
64.87
491,440
-0.22(-0.34%)
Jul 17, 2008
65.37
65.52
64.97
65.09
358,195
-0.31(-0.48%)
Jul 16, 2008
65.78
65.82
65.40
65.40
416,136
-0.60(-0.91%)
Jul 15, 2008
65.91
66.27
65.85
66.01
680,649
+0.24(+0.36%)
Jul 14, 2008
65.46
65.92
65.45
65.77
398,403
+0.35(+0.53%)
Jul 11, 2008
66.04
66.11
65.34
65.42
508,200
-0.62(-0.93%)
Jul 10, 2008
66.04
66.15
65.75
66.04
391,289
+0.02(+0.03%)
Jul 09, 2008
65.71
66.06
65.63
66.01
414,358
+0.31(+0.48%)
Jul 08, 2008
65.58
65.80
65.56
65.70
277,406
+0.16(+0.25%)
Jul 07, 2008
65.28
65.78
65.11
65.54
682,799
+0.30(+0.47%)
Jul 04, 2008
65.13
65.36
65.04
65.23
351,959
+0.00(+0.00%)
Jul 03, 2008
65.13
65.36
65.04
65.23
351,959
+0.02(+0.03%)
Jul 02, 2008
65.11
65.30
65.07
65.21
631,572
+0.16(+0.24%)
Jul 01, 2008
65.46
65.53
65.05
65.05
477,680
-0.39(-0.60%)
Jun 30, 2008
65.33
65.47
65.25
65.45
323,260
+0.04(+0.07%)
Jun 27, 2008
65.17
65.49
65.09
65.40
232,570
+0.32(+0.49%)
Jun 26, 2008
64.73
65.16
64.73
65.08
430,851
+0.36(+0.56%)
Jun 25, 2008
64.71
64.76
64.38
64.72
341,747
-0.01(-0.01%)
Jun 24, 2008
64.56
64.82
64.52
64.73
367,545
+0.34(+0.53%)
Jun 23, 2008
64.49
64.59
64.30
64.38
634,631
-0.03(-0.05%)
Jun 20, 2008
64.47
64.59
64.31
64.41
427,954
+0.30(+0.46%)
Jun 19, 2008
64.35
64.41
64.10
64.12
205,563
-0.37(-0.57%)
Jun 18, 2008
64.25
64.54
64.22
64.49
398,227
+0.35(+0.54%)
Jun 17, 2008
64.04
64.20
63.91
64.14
358,358
+0.22(+0.34%)
Jun 16, 2008
64.06
64.08
63.81
63.92
242,724
+0.01(+0.01%)
Jun 13, 2008
64.06
64.28
63.86
63.92
778,853
-0.15(-0.23%)
Jun 12, 2008
64.35
64.35
63.96
64.06
735,153
-0.57(-0.87%)
Jun 11, 2008
64.70
64.95
64.50
64.63
332,198
+0.07(+0.10%)
Jun 10, 2008
64.64
64.86
64.47
64.56
297,323
-0.39(-0.60%)
Jun 09, 2008
65.09
65.24
64.85
64.95
387,159
-0.47(-0.72%)
Jun 06, 2008
65.22
65.49
65.10
65.42
336,043
+0.57(+0.87%)
Jun 05, 2008
65.01
65.04
64.79
64.85
1,451,212
-0.34(-0.52%)
Jun 04, 2008
65.59
65.59
65.12
65.20
621,716
-0.24(-0.36%)
Jun 03, 2008
64.97
65.57
64.84
65.43
754,937
+0.34(+0.53%)
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
.