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, 2013
82.70
82.74
82.53
82.74
4,671,072
+0.14(+0.17%)
Sep 27, 2013
82.53
82.78
82.53
82.61
2,899,200
+0.11(+0.14%)
Sep 26, 2013
82.47
82.55
82.39
82.49
701,108
-0.17(-0.21%)
Sep 25, 2013
82.41
82.69
82.39
82.67
703,182
+0.22(+0.27%)
Sep 24, 2013
82.22
82.49
82.18
82.44
1,418,846
+0.30(+0.36%)
Sep 23, 2013
81.92
82.15
81.92
82.14
2,472,059
+0.31(+0.38%)
Sep 20, 2013
81.81
81.97
81.71
81.84
370,938
+0.08(+0.10%)
Sep 19, 2013
82.03
82.03
81.03
81.76
1,965,438
-0.28(-0.35%)
Sep 18, 2013
80.95
82.24
80.70
82.04
1,655,903
+1.00(+1.24%)
Sep 17, 2013
81.08
81.08
80.87
81.03
1,164,120
+0.16(+0.20%)
Sep 16, 2013
81.40
81.38
80.84
80.87
2,310,380
+0.18(+0.22%)
Sep 13, 2013
80.61
80.78
80.59
80.69
1,439,471
+0.11(+0.13%)
Sep 12, 2013
80.81
80.89
80.56
80.59
983,232
+0.01(+0.01%)
Sep 11, 2013
80.44
80.60
80.22
80.58
1,092,489
+0.40(+0.50%)
Sep 10, 2013
80.26
80.45
80.18
80.18
2,338,833
-0.37(-0.46%)
Sep 09, 2013
80.70
80.73
80.51
80.55
943,135
+0.16(+0.20%)
Sep 06, 2013
80.48
80.70
80.26
80.39
1,275,836
+0.49(+0.61%)
Sep 05, 2013
80.25
80.31
79.90
79.90
2,125,844
-0.62(-0.76%)
Sep 04, 2013
80.83
80.86
80.46
80.52
1,017,379
-0.27(-0.33%)
Sep 03, 2013
80.90
80.97
80.44
80.78
982,305
-0.46(-0.57%)
Aug 30, 2013
81.45
81.50
81.24
81.24
1,283,092
-0.15(-0.19%)
Aug 29, 2013
81.08
81.50
81.04
81.40
582,011
+0.08(+0.10%)
Aug 28, 2013
81.41
81.44
81.16
81.32
941,428
-0.33(-0.41%)
Aug 27, 2013
81.46
81.70
81.34
81.65
658,033
+0.46(+0.57%)
Aug 26, 2013
81.20
81.23
81.03
81.19
633,491
+0.16(+0.20%)
Aug 23, 2013
80.51
81.08
80.44
81.03
1,224,815
+0.45(+0.56%)
Aug 22, 2013
80.54
80.71
80.37
80.57
933,222
-0.03(-0.04%)
Aug 21, 2013
80.91
81.12
80.57
80.61
1,167,986
-0.51(-0.63%)
Aug 20, 2013
80.97
81.13
80.95
81.12
1,509,682
+0.44(+0.54%)
Aug 19, 2013
80.80
80.85
80.59
80.68
1,102,667
-0.35(-0.43%)
Aug 16, 2013
81.37
81.37
80.83
81.03
1,318,627
-0.32(-0.39%)
Aug 15, 2013
81.34
81.61
81.16
81.34
19,097,460
-0.45(-0.55%)
Aug 14, 2013
81.72
81.84
81.70
81.79
2,066,748
+0.07(+0.09%)
Aug 13, 2013
81.96
81.96
81.66
81.72
700,102
-0.74(-0.90%)
Aug 12, 2013
82.75
82.75
82.43
82.47
494,824
-0.16(-0.20%)
Aug 09, 2013
82.45
82.64
82.43
82.63
689,088
+0.06(+0.07%)
Aug 08, 2013
82.56
82.65
82.47
82.57
994,833
+0.12(+0.15%)
Aug 07, 2013
82.25
82.50
82.24
82.45
609,489
+0.30(+0.36%)
Aug 06, 2013
82.08
82.20
82.04
82.15
317,614
+0.02(+0.03%)
Aug 05, 2013
82.22
82.25
82.05
82.13
482,517
-0.26(-0.31%)
Aug 02, 2013
81.69
82.39
82.06
82.39
5,388,473
+0.70(+0.85%)
Aug 01, 2013
82.12
82.15
81.61
81.69
1,454,999
-0.73(-0.88%)
Jul 31, 2013
81.79
82.48
81.72
82.42
1,151,618
+0.06(+0.07%)
Jul 30, 2013
82.47
82.50
82.26
82.36
379,729
-0.02(-0.03%)
Jul 29, 2013
82.45
82.49
82.30
82.38
520,146
-0.17(-0.21%)
Jul 26, 2013
82.56
82.61
82.47
82.55
674,268
+0.07(+0.09%)
Jul 25, 2013
82.11
82.49
82.09
82.48
881,453
+0.12(+0.15%)
Jul 24, 2013
82.42
82.50
82.13
82.36
1,036,277
-0.56(-0.67%)
Jul 23, 2013
82.83
82.94
82.74
82.92
16,480,490
-0.10(-0.12%)
Jul 22, 2013
82.98
83.11
82.96
83.02
557,249
-0.01(-0.01%)
Jul 19, 2013
82.78
83.03
82.77
83.02
568,610
+0.45(+0.55%)
Jul 18, 2013
82.93
82.93
82.57
82.57
888,355
-0.36(-0.43%)
Jul 17, 2013
83.07
83.10
82.84
82.93
740,298
+0.33(+0.40%)
Jul 16, 2013
82.55
82.67
82.50
82.59
882,768
+0.04(+0.05%)
Jul 15, 2013
82.39
82.55
82.37
82.55
697,583
+0.26(+0.31%)
Jul 12, 2013
82.59
82.67
82.16
82.30
2,375,584
-0.06(-0.08%)
Jul 11, 2013
82.14
82.36
82.07
82.36
1,013,123
+0.82(+1.00%)
Jul 10, 2013
81.80
81.92
81.53
81.54
1,244,360
-0.29(-0.36%)
Jul 09, 2013
81.84
81.92
81.79
81.84
691,028
+0.14(+0.17%)
Jul 08, 2013
81.50
81.76
81.48
81.70
1,407,310
+0.48(+0.59%)
Jul 05, 2013
81.52
81.55
81.16
81.22
1,143,646
-1.39(-1.68%)
Jul 03, 2013
82.78
82.94
82.60
82.61
1,526,108
-0.16(-0.20%)
Jul 02, 2013
82.76
82.88
82.64
82.77
476,878
+0.03(+0.04%)
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
.