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 (%)
Mar 30, 2012
82.42
82.52
81.92
82.03
632,810
-0.41(-0.49%)
Mar 29, 2012
82.38
82.43
82.26
82.43
916,143
+0.34(+0.42%)
Mar 28, 2012
82.09
82.39
82.09
82.09
396,182
-0.14(-0.17%)
Mar 27, 2012
81.93
82.29
81.91
82.23
728,681
+0.45(+0.55%)
Mar 26, 2012
81.82
81.91
81.54
81.78
593,870
-0.10(-0.12%)
Mar 23, 2012
81.79
82.00
81.76
81.88
498,632
+0.30(+0.37%)
Mar 22, 2012
81.66
81.72
81.51
81.57
410,614
+0.10(+0.13%)
Mar 21, 2012
81.22
81.51
81.22
81.47
576,702
+0.41(+0.51%)
Mar 20, 2012
81.10
81.21
80.83
81.06
968,320
+0.04(+0.05%)
Mar 19, 2012
81.41
81.45
80.87
81.02
1,426,769
-0.50(-0.61%)
Mar 16, 2012
81.20
81.53
81.13
81.52
857,591
-0.02(-0.03%)
Mar 15, 2012
81.46
81.72
81.46
81.54
2,898,806
-0.03(-0.03%)
Mar 14, 2012
82.11
82.15
81.50
81.57
2,182,098
-0.94(-1.14%)
Mar 13, 2012
82.92
82.95
82.49
82.51
778,890
-0.60(-0.72%)
Mar 12, 2012
83.28
83.31
83.11
83.11
633,440
-0.02(-0.03%)
Mar 09, 2012
83.10
83.16
82.94
83.13
361,017
-0.06(-0.08%)
Mar 08, 2012
83.37
83.45
83.16
83.19
415,336
-0.25(-0.30%)
Mar 07, 2012
83.56
83.59
83.40
83.44
549,018
-0.16(-0.19%)
Mar 06, 2012
83.57
83.73
83.55
83.60
762,703
+0.35(+0.42%)
Mar 05, 2012
83.34
83.46
83.22
83.25
1,770,432
-0.17(-0.20%)
Mar 02, 2012
83.18
83.47
83.18
83.42
453,394
+0.33(+0.40%)
Mar 01, 2012
82.98
83.11
82.87
83.08
1,492,299
-0.27(-0.32%)
Feb 29, 2012
83.65
83.68
83.25
83.35
993,117
-0.33(-0.40%)
Feb 28, 2012
83.80
83.89
83.62
83.69
1,031,475
+0.04(+0.05%)
Feb 27, 2012
83.73
83.78
83.61
83.65
742,233
+0.28(+0.33%)
Feb 24, 2012
83.36
83.42
83.30
83.37
454,031
+0.06(+0.08%)
Feb 23, 2012
83.11
83.41
83.00
83.30
1,016,344
+0.12(+0.14%)
Feb 22, 2012
82.99
83.26
82.99
83.19
678,667
+0.33(+0.39%)
Feb 21, 2012
83.00
83.03
82.76
82.86
800,601
-0.30(-0.36%)
Feb 17, 2012
83.00
83.19
82.97
83.16
824,522
-0.09(-0.10%)
Feb 16, 2012
83.42
83.53
83.11
83.25
1,942,784
-0.38(-0.46%)
Feb 15, 2012
83.54
83.80
83.53
83.63
433,961
+0.06(+0.08%)
Feb 14, 2012
83.51
83.69
83.44
83.57
776,133
+0.17(+0.21%)
Feb 13, 2012
83.29
83.50
83.26
83.39
377,342
-0.06(-0.07%)
Feb 10, 2012
83.38
83.53
83.27
83.45
1,667,931
+0.47(+0.56%)
Feb 09, 2012
83.02
83.10
82.77
82.98
2,273,144
-0.19(-0.23%)
Feb 08, 2012
83.12
83.26
83.04
83.17
510,464
+0.04(+0.05%)
Feb 07, 2012
83.31
83.38
83.07
83.13
1,469,045
-0.54(-0.64%)
Feb 06, 2012
83.47
83.73
83.38
83.67
3,743,658
+0.23(+0.28%)
Feb 03, 2012
83.48
83.58
83.33
83.44
1,403,053
-0.67(-0.79%)
Feb 02, 2012
84.03
84.15
83.96
84.11
1,059,200
+0.12(+0.14%)
Feb 01, 2012
84.08
84.11
83.92
83.99
2,142,562
-0.29(-0.35%)
Jan 31, 2012
83.84
84.29
83.84
84.28
1,265,624
+0.32(+0.38%)
Jan 30, 2012
83.98
84.15
83.92
83.96
1,455,959
+0.28(+0.34%)
Jan 27, 2012
83.55
83.70
83.40
83.68
969,674
+0.25(+0.30%)
Jan 26, 2012
83.20
83.47
83.20
83.42
1,332,900
+0.44(+0.53%)
Jan 25, 2012
82.54
83.46
82.50
82.98
1,451,794
+0.40(+0.48%)
Jan 24, 2012
82.59
82.59
82.36
82.59
1,753,745
+0.10(+0.12%)
Jan 23, 2012
82.43
82.57
82.32
82.49
927,307
-0.18(-0.22%)
Jan 20, 2012
82.80
82.93
82.65
82.67
821,950
-0.28(-0.34%)
Jan 19, 2012
83.29
83.35
82.86
82.96
2,005,247
-0.50(-0.60%)
Jan 18, 2012
83.84
83.84
83.42
83.46
575,036
-0.26(-0.31%)
Jan 17, 2012
83.60
83.76
83.58
83.72
1,463,046
+0.08(+0.09%)
Jan 13, 2012
83.66
83.83
83.61
83.64
699,874
+0.37(+0.45%)
Jan 12, 2012
83.39
83.43
83.18
83.27
865,428
-0.17(-0.21%)
Jan 11, 2012
83.17
83.46
83.17
83.44
1,176,908
+0.48(+0.58%)
Jan 10, 2012
82.90
83.12
82.86
82.96
2,067,040
-0.17(-0.20%)
Jan 09, 2012
83.06
83.32
83.03
83.12
479,860
+0.02(+0.02%)
Jan 06, 2012
82.89
83.16
82.89
83.11
1,261,068
+0.32(+0.39%)
Jan 05, 2012
82.84
83.12
82.73
82.78
1,656,668
+0.02(+0.02%)
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
.