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, 2010
75.34
75.35
74.84
75.30
1,069,088
-0.09(-0.12%)
Sep 29, 2010
75.59
75.63
75.36
75.39
1,078,573
-0.18(-0.24%)
Sep 28, 2010
75.35
75.68
75.34
75.58
1,020,281
+0.25(+0.33%)
Sep 27, 2010
75.02
75.33
75.02
75.33
1,031,653
+0.58(+0.77%)
Sep 24, 2010
74.81
74.89
74.72
74.75
1,732,257
-0.37(-0.50%)
Sep 23, 2010
75.40
75.40
74.95
75.12
675,822
+0.11(+0.14%)
Sep 22, 2010
75.11
75.31
74.96
75.01
1,286,887
+0.11(+0.15%)
Sep 21, 2010
74.42
74.91
74.16
74.90
1,682,277
+0.69(+0.93%)
Sep 20, 2010
74.09
74.21
73.93
74.21
814,931
+0.23(+0.31%)
Sep 17, 2010
73.98
74.19
73.90
73.98
2,285,832
-0.09(-0.12%)
Sep 15, 2010
74.23
74.41
74.03
74.07
1,184,016
-0.26(-0.35%)
Sep 14, 2010
74.09
74.38
74.09
74.33
776,868
+0.37(+0.50%)
Sep 13, 2010
73.56
74.00
73.56
73.96
1,906,490
+0.35(+0.48%)
Sep 10, 2010
73.62
73.70
73.46
73.61
953,540
-0.21(-0.29%)
Sep 09, 2010
74.07
74.13
73.78
73.82
1,221,826
-0.59(-0.79%)
Sep 08, 2010
74.41
74.54
74.25
74.41
1,479,016
-0.21(-0.28%)
Sep 07, 2010
74.42
74.63
74.33
74.61
1,023,084
+0.59(+0.79%)
Sep 03, 2010
73.87
74.16
73.84
74.03
1,720,073
-0.43(-0.57%)
Sep 02, 2010
74.59
74.60
74.41
74.45
1,674,309
-0.31(-0.42%)
Sep 01, 2010
75.02
75.06
74.47
74.76
1,667,985
-0.57(-0.75%)
Aug 31, 2010
75.34
75.37
75.12
75.33
527
+0.38(+0.51%)
Aug 30, 2010
74.65
74.98
74.58
74.95
611,227
+0.55(+0.73%)
Aug 27, 2010
74.40
75.21
74.27
74.40
1,336,590
-0.86(-1.15%)
Aug 26, 2010
74.96
75.27
74.89
75.27
1,114,094
+0.34(+0.46%)
Aug 25, 2010
75.47
75.61
74.86
74.93
909,506
-0.34(-0.45%)
Aug 24, 2010
75.09
75.40
74.98
75.27
1,282,926
+0.59(+0.79%)
Aug 23, 2010
74.55
74.73
74.47
74.68
758,685
+0.10(+0.13%)
Aug 20, 2010
74.81
74.86
74.54
74.58
403,208
-0.24(-0.32%)
Aug 19, 2010
74.46
74.93
74.44
74.82
901,604
+0.33(+0.45%)
Aug 18, 2010
74.76
74.85
74.46
74.49
1,513,911
-0.08(-0.10%)
Aug 17, 2010
74.74
74.76
74.43
74.56
131
-0.38(-0.51%)
Aug 16, 2010
74.85
74.96
74.76
74.94
1,915,330
+0.54(+0.72%)
Aug 13, 2010
74.40
74.42
74.18
74.40
930,685
+0.32(+0.43%)
Aug 12, 2010
74.32
74.33
74.01
74.08
2,242,141
-0.19(-0.26%)
Aug 11, 2010
74.12
74.30
74.08
74.27
1,201,048
+0.42(+0.57%)
Aug 10, 2010
73.45
73.91
73.38
73.86
845,073
+0.37(+0.51%)
Aug 09, 2010
73.40
73.50
73.36
73.48
612,588
-0.02(-0.02%)
Aug 06, 2010
73.50
73.51
73.23
73.50
577,824
+0.48(+0.65%)
Aug 05, 2010
72.92
73.05
72.86
73.02
1,077,300
+0.35(+0.48%)
Aug 04, 2010
72.95
72.96
72.67
72.67
1,024,924
-0.30(-0.42%)
Aug 03, 2010
72.86
73.03
72.82
72.98
1,201,902
+0.34(+0.47%)
Aug 02, 2010
72.67
72.77
72.59
72.64
1,530,159
-0.23(-0.31%)
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%)
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
.