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 (%)
Dec 31, 2012
86.52
86.56
86.15
86.18
1,740,284
-0.46(-0.53%)
Dec 28, 2012
86.60
86.64
86.51
86.64
688,698
+0.20(+0.23%)
Dec 27, 2012
86.22
86.60
86.20
86.44
557,082
+0.18(+0.20%)
Dec 26, 2012
86.18
86.30
86.17
86.26
972,796
+0.18(+0.21%)
Dec 24, 2012
86.11
86.13
86.07
86.08
1,128,275
-0.09(-0.10%)
Dec 21, 2012
86.26
86.31
86.15
86.17
623,415
+0.23(+0.27%)
Dec 20, 2012
86.00
86.13
85.90
85.94
470,989
+0.06(+0.07%)
Dec 19, 2012
85.88
86.09
85.84
85.88
843,470
+0.12(+0.14%)
Dec 18, 2012
86.05
86.10
85.67
85.76
1,057,190
-0.33(-0.39%)
Dec 17, 2012
86.47
86.49
86.07
86.10
824,416
-0.46(-0.53%)
Dec 14, 2012
86.47
86.58
86.47
86.55
475,447
+0.19(+0.22%)
Dec 13, 2012
86.43
86.55
86.31
86.36
1,077,750
-0.17(-0.19%)
Dec 12, 2012
86.80
86.95
86.53
86.53
1,455,864
-0.37(-0.42%)
Dec 11, 2012
86.87
86.91
86.80
86.90
917,148
-0.17(-0.19%)
Dec 10, 2012
87.10
87.12
86.99
87.07
883,639
+0.08(+0.09%)
Dec 07, 2012
87.02
87.15
86.97
86.99
644,084
-0.25(-0.28%)
Dec 06, 2012
87.35
87.39
87.23
87.23
554,179
+0.05(+0.06%)
Dec 05, 2012
87.20
87.31
87.16
87.19
631,330
+0.07(+0.08%)
Dec 04, 2012
87.02
87.12
86.99
87.11
598,602
+0.12(+0.14%)
Nov 30, 2012
87.08
87.09
86.97
87.00
697,548
-0.02(-0.02%)
Nov 29, 2012
86.93
87.05
86.88
87.01
1,018,213
+0.09(+0.10%)
Nov 28, 2012
86.97
87.05
86.89
86.93
1,322,485
+0.11(+0.13%)
Nov 27, 2012
86.67
86.82
86.62
86.81
724,138
+0.20(+0.23%)
Nov 26, 2012
86.68
86.77
86.59
86.61
1,903,853
+0.14(+0.17%)
Nov 23, 2012
86.52
86.53
86.46
86.47
582,669
-0.05(-0.06%)
Nov 21, 2012
86.52
86.58
86.48
86.52
364,437
-0.13(-0.15%)
Nov 20, 2012
86.87
86.92
86.65
86.65
1,213,912
-0.36(-0.41%)
Nov 19, 2012
86.93
87.01
86.90
87.00
890,814
-0.18(-0.20%)
Nov 16, 2012
87.11
87.31
87.08
87.18
722,922
+0.06(+0.06%)
Nov 15, 2012
86.99
87.21
86.97
87.12
1,811,477
-0.04(-0.05%)
Nov 14, 2012
86.92
87.18
86.89
87.17
1,847,495
+0.02(+0.03%)
Nov 13, 2012
87.15
87.16
87.01
87.14
2,012,029
+0.10(+0.12%)
Nov 12, 2012
86.98
87.05
86.92
87.04
334,937
+0.06(+0.06%)
Nov 09, 2012
86.93
87.01
86.80
86.98
460,355
+0.01(+0.01%)
Nov 08, 2012
86.57
86.99
86.48
86.97
643,523
+0.38(+0.44%)
Nov 07, 2012
86.62
86.79
86.52
86.59
1,225,252
+0.72(+0.84%)
Nov 06, 2012
86.18
86.25
85.85
85.87
607,677
-0.39(-0.45%)
Nov 05, 2012
86.23
86.35
86.21
86.26
1,007,231
+0.21(+0.24%)
Nov 02, 2012
85.79
86.07
85.76
86.05
659,217
+0.07(+0.08%)
Nov 01, 2012
86.07
86.10
85.88
85.98
1,148,404
-0.17(-0.20%)
Oct 31, 2012
85.99
86.23
85.96
86.15
911,750
+0.35(+0.41%)
Oct 26, 2012
85.55
85.80
85.80
85.80
519,454
+0.54(+0.64%)
Oct 25, 2012
85.16
85.47
85.12
85.26
547,586
-0.31(-0.36%)
Oct 24, 2012
85.56
85.70
85.51
85.57
854,551
-0.18(-0.21%)
Oct 23, 2012
85.60
85.75
85.60
85.75
519,096
+0.12(+0.14%)
Oct 19, 2012
85.40
85.71
85.38
85.63
1,011,956
+0.36(+0.42%)
Oct 18, 2012
85.51
85.59
85.24
85.28
1,449,466
-0.15(-0.18%)
Oct 17, 2012
85.71
85.75
85.39
85.43
747,982
-0.54(-0.63%)
Oct 16, 2012
86.19
86.19
85.97
85.97
733,162
-0.41(-0.47%)
Oct 15, 2012
86.38
86.44
86.29
86.38
795,092
+0.02(+0.03%)
Oct 12, 2012
86.41
86.54
86.33
86.35
535,759
+0.01(+0.01%)
Oct 11, 2012
85.99
86.35
85.95
86.34
1,524,555
+0.08(+0.09%)
Oct 10, 2012
85.92
86.30
85.87
86.27
398,344
+0.21(+0.24%)
Oct 09, 2012
86.00
86.20
85.99
86.06
484,816
-0.18(-0.20%)
Oct 08, 2012
86.15
86.25
86.13
86.23
505,547
+0.28(+0.33%)
Oct 05, 2012
86.05
86.09
85.90
85.95
1,008,274
-0.39(-0.45%)
Oct 04, 2012
86.50
86.58
86.31
86.34
471,669
-0.34(-0.40%)
Oct 03, 2012
86.59
86.69
86.48
86.69
1,174,540
+0.09(+0.10%)
Oct 02, 2012
86.48
86.69
86.47
86.60
1,060,039
-0.06(-0.06%)
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
.