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 (%)
Jul 31, 2013
81.79
82.48
81.72
82.42
1,151,618
+0.06(+0.07%)
Jul 30, 2013
82.47
82.50
82.26
82.36
379,729
-0.02(-0.03%)
Jul 29, 2013
82.45
82.49
82.30
82.38
520,146
-0.17(-0.21%)
Jul 26, 2013
82.56
82.61
82.47
82.55
674,268
+0.07(+0.09%)
Jul 25, 2013
82.11
82.49
82.09
82.48
881,453
+0.12(+0.15%)
Jul 24, 2013
82.42
82.50
82.13
82.36
1,036,277
-0.56(-0.67%)
Jul 23, 2013
82.83
82.94
82.74
82.92
16,480,490
-0.10(-0.12%)
Jul 22, 2013
82.98
83.11
82.96
83.02
557,249
-0.01(-0.01%)
Jul 19, 2013
82.78
83.03
82.77
83.02
568,610
+0.45(+0.55%)
Jul 18, 2013
82.93
82.93
82.57
82.57
888,355
-0.36(-0.43%)
Jul 17, 2013
83.07
83.10
82.84
82.93
740,298
+0.33(+0.40%)
Jul 16, 2013
82.55
82.67
82.50
82.59
882,768
+0.04(+0.05%)
Jul 15, 2013
82.39
82.55
82.37
82.55
697,583
+0.26(+0.31%)
Jul 12, 2013
82.59
82.67
82.16
82.30
2,375,584
-0.06(-0.08%)
Jul 11, 2013
82.14
82.36
82.07
82.36
1,013,123
+0.82(+1.00%)
Jul 10, 2013
81.80
81.92
81.53
81.54
1,244,360
-0.29(-0.36%)
Jul 09, 2013
81.84
81.92
81.79
81.84
691,028
+0.14(+0.17%)
Jul 08, 2013
81.50
81.76
81.48
81.70
1,407,310
+0.48(+0.59%)
Jul 05, 2013
81.52
81.55
81.16
81.22
1,143,646
-1.39(-1.68%)
Jul 03, 2013
82.78
82.94
82.60
82.61
1,526,108
-0.16(-0.20%)
Jul 02, 2013
82.76
82.88
82.64
82.77
476,878
+0.03(+0.04%)
Jul 01, 2013
82.59
82.80
82.44
82.74
1,394,788
+0.03(+0.04%)
Jun 28, 2013
82.41
82.76
82.28
82.71
1,261,121
-0.10(-0.12%)
Jun 27, 2013
82.70
82.84
82.48
82.81
1,176,047
+0.44(+0.54%)
Jun 26, 2013
82.50
82.56
82.11
82.36
1,258,188
+0.33(+0.40%)
Jun 25, 2013
82.35
82.40
81.95
82.03
956,659
-0.10(-0.12%)
Jun 24, 2013
81.71
82.47
81.70
82.13
3,385,119
-0.20(-0.24%)
Jun 21, 2013
83.04
83.11
82.32
82.33
2,202,350
-0.88(-1.06%)
Jun 20, 2013
83.29
83.46
82.97
83.21
2,456,831
-0.38(-0.45%)
Jun 19, 2013
84.80
86.82
83.50
83.59
1,588,103
-1.16(-1.37%)
Jun 18, 2013
84.60
84.82
84.56
84.75
531,578
-0.05(-0.06%)
Jun 17, 2013
85.10
85.11
84.74
84.80
592,793
-0.20(-0.24%)
Jun 14, 2013
85.06
85.24
84.94
85.00
743,126
+0.11(+0.13%)
Jun 13, 2013
84.46
84.98
84.45
84.89
1,462,441
+0.64(+0.76%)
Jun 12, 2013
84.31
84.69
84.25
84.25
655,095
-0.38(-0.45%)
Jun 11, 2013
84.12
84.63
84.07
84.63
936,943
+0.21(+0.25%)
Jun 10, 2013
84.47
84.57
84.30
84.42
860,748
-0.21(-0.25%)
Jun 07, 2013
85.01
85.17
84.63
84.63
808,280
-0.66(-0.78%)
Jun 06, 2013
85.11
85.80
84.97
85.29
3,063,340
+0.10(+0.12%)
Jun 05, 2013
84.96
85.22
84.93
85.19
1,609,671
+0.41(+0.49%)
Jun 04, 2013
84.80
84.99
84.73
84.77
1,530,568
-0.22(-0.26%)
Jun 03, 2013
84.71
85.40
84.10
84.99
4,051,440
+0.12(+0.14%)
May 31, 2013
85.18
85.22
84.48
84.87
2,034,422
-0.23(-0.27%)
May 30, 2013
85.07
85.21
84.94
85.10
717,221
+0.01(+0.01%)
May 29, 2013
84.81
85.10
84.77
85.10
1,971,087
+0.35(+0.41%)
May 28, 2013
85.48
85.54
84.73
84.75
1,435,681
-1.01(-1.17%)
May 24, 2013
85.82
85.97
85.71
85.76
433,967
+0.03(+0.04%)
May 23, 2013
85.91
85.94
85.52
85.72
1,179,017
+0.09(+0.10%)
May 22, 2013
86.38
86.57
85.60
85.64
2,230,423
-0.68(-0.79%)
May 21, 2013
86.06
86.34
85.89
86.32
658,347
+0.23(+0.26%)
May 20, 2013
86.30
86.32
86.01
86.09
1,786,932
-0.06(-0.07%)
May 17, 2013
86.49
86.52
86.14
86.16
453,916
-0.47(-0.54%)
May 16, 2013
86.42
86.72
86.40
86.63
865,992
+0.41(+0.48%)
May 15, 2013
86.25
86.33
86.01
86.22
953,296
-0.12(-0.14%)
May 13, 2013
86.30
86.36
86.28
86.34
518,216
-0.15(-0.18%)
May 10, 2013
86.83
86.83
86.29
86.49
657,270
-0.49(-0.57%)
May 09, 2013
87.06
87.22
86.96
86.98
728,748
-0.02(-0.02%)
May 08, 2013
86.97
87.10
86.95
87.00
1,382,864
+0.10(+0.12%)
May 07, 2013
86.88
86.98
86.88
86.89
675,032
-0.12(-0.14%)
May 06, 2013
87.15
87.18
86.94
87.01
538,465
-0.11(-0.13%)
May 03, 2013
87.41
87.88
87.07
87.13
1,091,363
-0.75(-0.85%)
May 02, 2013
87.83
87.88
87.78
87.88
1,143,269
+0.00(+0.00%)
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
.