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 (%)
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%)
Jan 04, 2012
83.02
83.05
82.67
82.77
2,260,149
-0.79(-0.95%)
Dec 30, 2011
83.38
83.93
83.27
83.56
1,553,910
+0.29(+0.35%)
Dec 29, 2011
83.13
83.36
83.04
83.27
702,378
+0.10(+0.12%)
Dec 28, 2011
82.78
83.25
82.74
83.16
1,162,140
+0.52(+0.63%)
Dec 27, 2011
82.66
82.66
82.51
82.64
778,812
+0.05(+0.06%)
Dec 23, 2011
82.74
82.78
82.47
82.59
551,121
-0.24(-0.29%)
Dec 21, 2011
83.21
83.25
82.82
82.83
606,261
-0.27(-0.32%)
Dec 20, 2011
83.51
83.51
83.10
83.10
1,727,590
-0.76(-0.90%)
Dec 19, 2011
83.55
83.89
83.49
83.86
1,425,832
+0.28(+0.34%)
Dec 16, 2011
83.30
83.67
83.30
83.57
947,626
+0.40(+0.48%)
Dec 15, 2011
83.00
83.25
82.98
83.17
1,226,285
-0.07(-0.09%)
Dec 14, 2011
82.97
83.26
82.89
83.24
961,958
+0.35(+0.42%)
Dec 13, 2011
82.36
82.97
82.29
82.89
648,648
+0.38(+0.46%)
Dec 12, 2011
82.54
82.70
82.46
82.52
1,352,913
+0.28(+0.35%)
Dec 09, 2011
82.73
82.78
82.23
82.23
1,216,389
-0.57(-0.69%)
Dec 08, 2011
82.35
82.81
82.26
82.80
833,059
+0.42(+0.51%)
Dec 07, 2011
82.18
82.44
82.10
82.38
935,637
+0.37(+0.45%)
Dec 06, 2011
81.99
82.18
81.89
82.01
687,276
-0.21(-0.26%)
Dec 05, 2011
81.83
82.33
81.82
82.22
1,239,211
-0.05(-0.06%)
Dec 02, 2011
81.76
82.30
81.75
82.27
1,129,495
+0.36(+0.44%)
Dec 01, 2011
81.77
82.07
81.61
81.91
1,299,975
-0.02(-0.03%)
Nov 30, 2011
82.03
82.17
81.86
81.93
1,220,883
-0.48(-0.58%)
Nov 29, 2011
82.32
82.61
82.11
82.41
763,477
-0.16(-0.19%)
Nov 28, 2011
81.98
82.67
81.95
82.57
1,631,596
+0.01(+0.01%)
Nov 25, 2011
82.78
82.78
82.54
82.56
591,799
-0.53(-0.64%)
Nov 23, 2011
82.62
83.14
82.57
83.09
2,776,527
+0.28(+0.34%)
Nov 22, 2011
82.63
82.82
82.45
82.81
3,321,832
+0.25(+0.30%)
Nov 21, 2011
82.60
82.73
82.51
82.56
877,645
+0.23(+0.28%)
Nov 18, 2011
82.49
82.57
82.21
82.32
2,388,000
-0.31(-0.37%)
Nov 17, 2011
82.33
82.81
82.27
82.63
1,021,465
+0.17(+0.20%)
Nov 16, 2011
82.41
82.48
82.20
82.47
425,011
+0.30(+0.36%)
Nov 15, 2011
82.32
82.54
82.08
82.17
608,787
-0.11(-0.13%)
Nov 14, 2011
82.07
82.33
82.03
82.28
743,764
+0.51(+0.63%)
Nov 11, 2011
81.92
81.94
81.68
81.76
410,332
-0.38(-0.46%)
Nov 10, 2011
82.21
82.43
81.88
82.14
842,227
-0.40(-0.49%)
Nov 09, 2011
82.51
82.71
81.83
82.55
964,066
+0.73(+0.89%)
Nov 08, 2011
82.10
82.32
81.77
81.82
530,442
-0.37(-0.45%)
Nov 07, 2011
82.05
82.52
81.99
82.19
1,070,399
+0.09(+0.12%)
Nov 04, 2011
81.87
82.17
81.82
82.10
932,514
+0.24(+0.30%)
Nov 03, 2011
81.85
82.14
81.78
81.85
937,934
-0.39(-0.47%)
Nov 02, 2011
81.93
82.32
81.87
82.24
1,379,700
-0.20(-0.24%)
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
.