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, 2013
85.07
85.07
84.93
85.06
1,125,590
+0.07(+0.08%)
Jan 30, 2013
84.88
85.01
84.76
84.99
565,236
+0.05(+0.06%)
Jan 29, 2013
85.10
85.24
84.93
84.94
599,383
-0.13(-0.15%)
Jan 28, 2013
84.90
85.10
84.90
85.07
1,656,364
-0.18(-0.21%)
Jan 25, 2013
85.41
85.49
85.19
85.25
711,697
-0.57(-0.66%)
Jan 24, 2013
85.90
85.91
85.71
85.82
469,311
-0.14(-0.17%)
Jan 23, 2013
85.99
86.07
85.91
85.96
752,835
+0.04(+0.05%)
Jan 22, 2013
85.68
85.96
85.67
85.92
742,535
+0.07(+0.08%)
Jan 18, 2013
85.75
85.89
85.73
85.85
698,608
+0.24(+0.28%)
Jan 17, 2013
85.66
85.71
85.52
85.61
543,827
-0.39(-0.46%)
Jan 16, 2013
86.03
86.06
85.91
86.00
666,022
+0.11(+0.13%)
Jan 15, 2013
85.96
86.01
85.86
85.89
534,827
+0.21(+0.24%)
Jan 14, 2013
85.80
85.83
85.66
85.68
1,211,963
-0.03(-0.04%)
Jan 11, 2013
85.31
85.71
85.28
85.71
690,863
+0.27(+0.32%)
Jan 10, 2013
85.45
85.60
85.41
85.44
859,469
-0.25(-0.29%)
Jan 09, 2013
85.67
85.77
85.58
85.69
645,641
+0.05(+0.06%)
Jan 08, 2013
85.55
85.66
85.54
85.64
454,188
+0.21(+0.24%)
Jan 07, 2013
85.38
85.47
85.32
85.43
1,730,406
+0.06(+0.07%)
Jan 04, 2013
85.26
85.38
85.15
85.38
1,226,499
+0.03(+0.04%)
Jan 03, 2013
85.81
85.83
85.34
85.34
2,659,069
-0.43(-0.50%)
Jan 02, 2013
85.77
85.91
85.77
85.78
3,194,576
-0.40(-0.47%)
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%)
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
.