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 (%)
May 29, 2009
67.11
67.91
67.10
67.84
1,508,787
+0.76(+1.13%)
May 28, 2009
67.22
67.23
66.55
67.08
889,750
+0.35(+0.52%)
May 27, 2009
67.51
67.55
66.68
66.74
988,677
-0.76(-1.13%)
May 26, 2009
68.15
68.24
67.49
67.50
700,802
-0.45(-0.67%)
May 22, 2009
68.06
68.26
67.85
67.95
515,171
-0.40(-0.59%)
May 21, 2009
69.33
69.33
68.29
68.35
505,242
-0.76(-1.10%)
May 20, 2009
68.90
69.21
68.79
69.11
550,762
+0.22(+0.31%)
May 19, 2009
68.84
68.94
68.69
68.90
362,448
-0.10(-0.14%)
May 18, 2009
69.44
69.50
68.96
68.99
614,739
-0.41(-0.59%)
May 15, 2009
69.46
69.51
69.29
69.40
342,449
-0.17(-0.25%)
May 14, 2009
69.52
69.61
69.40
69.57
251,372
+0.01(+0.01%)
May 13, 2009
69.41
69.63
69.41
69.56
387,461
+0.32(+0.46%)
May 12, 2009
69.16
69.35
69.06
69.24
278,762
-0.04(-0.06%)
May 11, 2009
69.04
69.33
68.98
69.29
940,774
+0.65(+0.94%)
May 08, 2009
68.63
68.84
68.55
68.64
538,944
+0.08(+0.12%)
May 07, 2009
68.75
68.97
68.44
68.56
660,201
-0.58(-0.84%)
May 06, 2009
69.05
69.40
69.00
69.14
596,610
+0.03(+0.04%)
May 05, 2009
69.13
69.26
68.97
69.11
330,136
-0.02(-0.03%)
May 04, 2009
69.08
69.19
69.07
69.13
696,022
+0.07(+0.10%)
May 01, 2009
69.11
69.15
68.87
69.06
758,488
-0.43(-0.62%)
Apr 30, 2009
69.43
69.58
69.21
69.49
553,219
-0.12(-0.17%)
Apr 29, 2009
69.99
70.14
69.37
69.61
612,454
-0.38(-0.54%)
Apr 28, 2009
70.56
70.56
69.88
69.99
382,502
-0.34(-0.49%)
Apr 27, 2009
70.33
70.44
70.07
70.33
279,657
+0.29(+0.41%)
Apr 24, 2009
70.11
70.22
69.91
70.04
341,701
-0.27(-0.39%)
Apr 23, 2009
70.25
70.40
70.05
70.31
320,987
-0.01(-0.02%)
Apr 22, 2009
70.58
70.62
70.10
70.33
216,846
-0.17(-0.24%)
Apr 21, 2009
71.06
71.11
70.40
70.50
294,491
-0.27(-0.39%)
Apr 20, 2009
70.55
70.85
70.53
70.77
374,307
+0.49(+0.70%)
Apr 17, 2009
70.65
70.68
70.22
70.28
322,701
-0.57(-0.81%)
Apr 16, 2009
70.98
71.07
70.73
70.85
323,539
-0.28(-0.40%)
Apr 15, 2009
71.17
71.22
70.84
71.14
321,458
+0.07(+0.09%)
Apr 14, 2009
70.89
71.15
70.79
71.07
342,325
+0.36(+0.51%)
Apr 13, 2009
70.59
70.82
70.56
70.71
279,355
+0.42(+0.59%)
Apr 09, 2009
70.27
70.60
70.18
70.29
336,396
-0.42(-0.59%)
Apr 08, 2009
70.46
70.71
70.36
70.71
338,004
+0.35(+0.50%)
Apr 07, 2009
70.34
70.48
70.23
70.36
390,405
+0.18(+0.25%)
Apr 06, 2009
70.45
70.50
70.13
70.18
490,054
-0.16(-0.23%)
Apr 03, 2009
70.85
71.02
70.32
70.34
1,586,791
-0.82(-1.15%)
Apr 02, 2009
71.38
71.43
70.99
71.16
744,602
-0.47(-0.65%)
Apr 01, 2009
71.64
71.75
71.38
71.63
310,252
-0.03(-0.04%)
Mar 31, 2009
71.53
71.74
71.52
71.65
1,551,259
+0.13(+0.18%)
Mar 30, 2009
71.63
71.71
71.30
71.53
432,907
+0.26(+0.36%)
Mar 26, 2009
71.09
71.47
70.96
71.27
684,572
+0.19(+0.26%)
Mar 25, 2009
71.34
71.53
70.97
71.08
597,797
-0.43(-0.60%)
Mar 24, 2009
71.52
71.82
71.22
71.51
1,092,457
-0.10(-0.14%)
Mar 23, 2009
71.77
71.78
71.58
71.62
384,235
-0.24(-0.34%)
Mar 20, 2009
71.99
72.11
71.74
71.86
311,793
+0.00(+0.00%)
Mar 19, 2009
72.34
72.46
71.85
71.86
958,488
-0.24(-0.34%)
Mar 18, 2009
69.84
72.33
69.84
72.11
1,012,801
+2.39(+3.43%)
Mar 17, 2009
70.07
70.20
69.58
69.72
299,526
-0.13(-0.19%)
Mar 16, 2009
69.79
70.02
69.75
69.85
690,175
-0.40(-0.56%)
Mar 13, 2009
70.10
70.55
69.96
70.25
0
-0.06(-0.08%)
Mar 12, 2009
70.16
70.55
70.03
70.30
365,390
+0.20(+0.29%)
Mar 11, 2009
69.46
70.10
69.41
70.10
432,209
+0.50(+0.71%)
Mar 10, 2009
69.77
69.84
69.53
69.61
329,584
-0.51(-0.73%)
Mar 09, 2009
70.20
70.30
69.81
70.12
303,163
+0.03(+0.04%)
Mar 06, 2009
70.07
70.61
70.07
70.09
0
-0.30(-0.42%)
Mar 05, 2009
70.11
70.40
69.87
70.39
433,713
+0.78(+1.12%)
Mar 04, 2009
69.34
69.64
69.32
69.61
446,907
-0.45(-0.64%)
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
.