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 (%)
Jul 30, 2010
72.86
72.91
72.66
72.86
744,838
+0.42(+0.59%)
Jul 29, 2010
72.25
72.58
72.21
72.44
974,277
+0.15(+0.21%)
Jul 28, 2010
72.02
72.35
71.96
72.29
1,232,972
+0.31(+0.43%)
Jul 27, 2010
71.99
72.16
71.96
71.97
697,926
-0.25(-0.35%)
Jul 26, 2010
72.22
72.30
72.06
72.22
827,635
-0.02(-0.03%)
Jul 23, 2010
72.53
72.59
72.00
72.25
1,056,532
-0.23(-0.32%)
Jul 22, 2010
72.68
72.68
72.47
72.48
867,970
-0.40(-0.55%)
Jul 21, 2010
72.47
72.95
72.47
72.88
621,939
+0.46(+0.64%)
Jul 20, 2010
72.57
72.72
72.41
72.42
1,183,988
+0.08(+0.10%)
Jul 19, 2010
72.43
72.52
72.28
72.35
647,236
-0.19(-0.26%)
Jul 16, 2010
72.53
72.58
72.18
72.53
1,142,069
+0.42(+0.58%)
Jul 15, 2010
71.90
72.25
71.90
72.12
929,830
+0.37(+0.52%)
Jul 14, 2010
71.64
71.87
71.51
71.75
748,542
+0.36(+0.50%)
Jul 13, 2010
71.60
71.63
71.38
71.39
898,261
-0.36(-0.50%)
Jul 12, 2010
71.75
71.93
71.69
71.75
905,508
+0.12(+0.17%)
Jul 09, 2010
71.63
71.78
71.63
71.63
581,177
-0.19(-0.26%)
Jul 08, 2010
71.77
71.91
71.66
71.82
671,815
-0.17(-0.24%)
Jul 07, 2010
72.27
72.28
71.97
71.99
626,185
-0.23(-0.31%)
Jul 06, 2010
72.01
72.32
71.92
72.22
1,207,954
+0.17(+0.24%)
Jul 02, 2010
72.04
72.20
71.94
72.04
1,417,157
-0.13(-0.18%)
Jul 01, 2010
72.21
72.52
72.14
72.17
1,709,683
-0.03(-0.04%)
Jun 30, 2010
72.16
72.20
71.95
72.20
1,181,211
+0.11(+0.15%)
Jun 29, 2010
71.95
72.15
71.92
72.10
1,219,507
+0.81(+1.14%)
Jun 25, 2010
71.28
71.46
71.09
71.28
603,321
+0.11(+0.16%)
Jun 24, 2010
71.37
71.44
71.07
71.17
1,424,409
-0.06(-0.08%)
Jun 23, 2010
71.03
71.34
71.02
71.23
837,948
+0.26(+0.37%)
Jun 22, 2010
70.60
71.00
70.56
70.97
727,662
+0.42(+0.60%)
Jun 21, 2010
70.21
70.57
70.19
70.54
754,004
-0.05(-0.07%)
Jun 18, 2010
70.60
70.72
70.59
70.60
613,892
-0.14(-0.20%)
Jun 17, 2010
70.48
70.84
70.48
70.74
1,050,069
+0.33(+0.47%)
Jun 16, 2010
70.42
70.47
70.20
70.41
823,955
+0.20(+0.28%)
Jun 15, 2010
70.44
70.51
70.11
70.21
1,476,476
-0.22(-0.31%)
Jun 14, 2010
70.14
70.44
70.04
70.43
831,660
-0.06(-0.09%)
Jun 11, 2010
70.37
70.61
70.19
70.49
536,313
+0.45(+0.64%)
Jun 10, 2010
70.41
70.44
70.01
70.04
868,034
-0.66(-0.93%)
Jun 09, 2010
70.50
70.78
70.41
70.70
349,721
+0.01(+0.01%)
Jun 08, 2010
70.70
70.88
70.66
70.69
800,644
-0.22(-0.31%)
Jun 07, 2010
70.54
70.93
70.51
70.91
548,158
+0.29(+0.41%)
Jun 04, 2010
70.63
70.65
70.26
70.63
964,991
+0.97(+1.39%)
Jun 03, 2010
69.54
69.86
69.50
69.66
363,346
-0.10(-0.14%)
Jun 02, 2010
70.13
70.21
69.73
69.76
687,707
-0.40(-0.57%)
Jun 01, 2010
70.31
70.33
69.98
70.16
1,296,977
+0.09(+0.13%)
May 28, 2010
70.07
70.10
69.78
70.07
679,899
+0.32(+0.45%)
May 27, 2010
69.90
69.92
69.67
69.75
694,633
-0.67(-0.95%)
May 26, 2010
70.34
70.44
70.08
70.42
732,869
-0.14(-0.20%)
May 25, 2010
70.77
70.89
70.46
70.56
1,413,691
+0.24(+0.34%)
May 24, 2010
70.38
70.50
70.24
70.32
3,918,864
+0.00(+0.00%)
May 21, 2010
70.85
70.90
70.20
70.32
1,590,013
+0.04(+0.05%)
May 20, 2010
70.29
70.47
70.03
70.29
1,623,067
+0.68(+0.97%)
May 19, 2010
69.56
69.91
69.53
69.61
1,115,624
+0.06(+0.09%)
May 18, 2010
69.07
69.60
69.04
69.55
2,273,917
+0.50(+0.73%)
May 17, 2010
69.19
69.49
69.02
69.04
710,950
-0.15(-0.22%)
May 14, 2010
69.19
69.40
69.01
69.19
649,225
+0.44(+0.65%)
May 13, 2010
68.75
68.81
68.40
68.75
558,332
+0.19(+0.27%)
May 12, 2010
68.65
68.74
68.52
68.56
563,370
-0.17(-0.25%)
May 11, 2010
68.59
68.78
68.51
68.74
1,184,353
+0.08(+0.12%)
May 10, 2010
68.73
68.80
68.65
68.65
1,110,949
-0.53(-0.76%)
May 07, 2010
69.19
69.80
69.07
69.18
5,124,098
-0.20(-0.29%)
May 06, 2010
69.37
70.04
68.56
69.38
398
+0.54(+0.79%)
May 05, 2010
68.65
68.84
68.47
68.84
892,815
+0.49(+0.72%)
May 04, 2010
68.31
68.40
68.19
68.35
471,694
+0.46(+0.68%)
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
.