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, 2013
81.15
80.93
80.93
80.93
1,905,100
-0.37(-0.45%)
Dec 30, 2013
81.18
81.30
81.17
81.30
1,628,420
+0.22(+0.27%)
Dec 27, 2013
81.12
81.22
81.04
81.08
785,348
-0.05(-0.06%)
Dec 26, 2013
81.13
81.19
81.08
81.13
965,680
-0.07(-0.09%)
Dec 24, 2013
81.29
81.34
81.17
81.20
946,535
-0.32(-0.39%)
Dec 23, 2013
81.64
81.72
81.50
81.51
6,434,208
-0.26(-0.32%)
Dec 20, 2013
81.63
81.79
81.56
81.77
627,050
+0.25(+0.31%)
Dec 19, 2013
81.50
81.59
81.42
81.52
1,202,097
-0.34(-0.42%)
Dec 18, 2013
81.94
82.26
81.54
81.86
2,453,677
-0.31(-0.38%)
Dec 17, 2013
81.90
82.17
81.90
82.17
853,309
+0.26(+0.32%)
Dec 16, 2013
82.12
82.12
81.84
81.91
703,059
-0.04(-0.05%)
Dec 13, 2013
81.95
82.00
81.86
81.95
533,044
+0.12(+0.15%)
Dec 12, 2013
81.91
81.98
81.81
81.83
1,420,070
-0.24(-0.29%)
Dec 11, 2013
82.25
82.32
82.07
82.07
457,412
-0.32(-0.39%)
Dec 10, 2013
82.31
82.42
82.21
82.38
411,109
+0.34(+0.42%)
Dec 09, 2013
81.99
82.11
81.94
82.04
664,406
+0.10(+0.12%)
Dec 06, 2013
81.82
82.07
81.79
81.94
510,488
+0.07(+0.09%)
Dec 05, 2013
81.94
82.05
81.83
81.87
459,476
-0.20(-0.25%)
Dec 04, 2013
82.04
82.17
81.99
82.08
1,159,041
-0.37(-0.45%)
Dec 03, 2013
82.51
82.59
82.42
82.45
586,091
+0.15(+0.18%)
Dec 02, 2013
82.47
82.50
82.24
82.30
3,576,989
-0.35(-0.43%)
Nov 29, 2013
82.55
82.72
82.54
82.66
802,288
-0.05(-0.06%)
Nov 27, 2013
82.86
82.87
82.50
82.71
586,728
-0.19(-0.23%)
Nov 26, 2013
82.79
82.97
82.76
82.89
523,327
+0.18(+0.22%)
Nov 25, 2013
82.61
82.78
82.59
82.71
599,652
+0.06(+0.08%)
Nov 22, 2013
82.50
82.67
82.46
82.65
993,908
+0.24(+0.29%)
Nov 21, 2013
82.17
82.45
82.06
82.41
990,044
+0.07(+0.09%)
Nov 20, 2013
82.81
83.00
82.31
82.34
1,922,477
-0.46(-0.55%)
Nov 19, 2013
82.94
82.99
82.77
82.80
687,998
-0.31(-0.37%)
Nov 18, 2013
82.86
83.13
82.86
83.11
3,498,726
+0.29(+0.35%)
Nov 15, 2013
82.89
82.90
82.74
82.81
441,884
-0.06(-0.08%)
Nov 14, 2013
82.54
82.90
82.54
82.88
853,941
+0.74(+0.90%)
Nov 12, 2013
82.17
82.30
82.08
82.14
1,294,289
-0.07(-0.09%)
Nov 11, 2013
82.30
82.31
82.21
82.21
177,177
-0.04(-0.05%)
Nov 08, 2013
82.37
82.42
82.23
82.25
3,072,776
-0.93(-1.12%)
Nov 07, 2013
83.04
83.25
83.02
83.19
510,612
+0.22(+0.26%)
Nov 06, 2013
82.84
83.00
82.84
82.97
852,217
+0.25(+0.30%)
Nov 05, 2013
82.85
82.90
82.64
82.71
808,149
-0.37(-0.45%)
Nov 04, 2013
83.08
83.17
83.05
83.09
537,577
+0.16(+0.20%)
Nov 01, 2013
83.22
83.25
82.90
82.93
836,751
-0.46(-0.55%)
Oct 31, 2013
83.68
83.70
83.23
83.39
1,100,306
-0.10(-0.12%)
Oct 30, 2013
83.75
83.92
83.40
83.49
2,160,099
-0.22(-0.26%)
Oct 29, 2013
83.52
83.70
83.49
83.70
338,422
+0.11(+0.14%)
Oct 28, 2013
83.59
83.69
83.56
83.59
740,252
-0.08(-0.10%)
Oct 25, 2013
83.60
83.70
83.57
83.67
681,149
+0.15(+0.17%)
Oct 24, 2013
83.76
83.78
83.52
83.53
728,506
-0.17(-0.20%)
Oct 23, 2013
83.61
83.84
83.61
83.69
345,792
+0.14(+0.17%)
Oct 22, 2013
83.39
83.57
83.36
83.55
597,288
+0.58(+0.69%)
Oct 21, 2013
83.01
83.02
82.87
82.97
396,423
-0.06(-0.07%)
Oct 18, 2013
83.13
83.15
83.01
83.03
717,921
+0.01(+0.01%)
Oct 17, 2013
82.86
83.11
82.81
83.02
3,635,545
+0.47(+0.57%)
Oct 16, 2013
82.07
82.56
81.97
82.55
2,882,802
+0.40(+0.48%)
Oct 15, 2013
82.30
82.34
82.11
82.15
453,544
+0.02(+0.02%)
Oct 14, 2013
82.41
82.53
82.07
82.14
225,692
-0.28(-0.33%)
Oct 11, 2013
82.53
82.64
82.37
82.41
1,047,478
+0.12(+0.15%)
Oct 10, 2013
82.19
82.36
82.12
82.29
799,788
-0.18(-0.22%)
Oct 09, 2013
82.61
82.64
82.41
82.47
624,057
-0.15(-0.18%)
Oct 08, 2013
82.62
82.78
82.54
82.62
1,008,109
-0.04(-0.05%)
Oct 07, 2013
82.83
82.84
82.63
82.66
559,938
+0.07(+0.09%)
Oct 04, 2013
82.71
82.75
82.49
82.58
1,430,426
-0.23(-0.27%)
Oct 03, 2013
82.64
83.01
82.60
82.81
796,261
+0.11(+0.14%)
Oct 02, 2013
82.67
82.90
82.67
82.70
985,657
+0.14(+0.17%)
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
.