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, 2011
71.88
71.99
71.59
71.68
726,380
-0.28(-0.39%)
Jan 28, 2011
71.46
72.08
71.44
71.96
1,382,571
+0.33(+0.46%)
Jan 27, 2011
71.43
71.68
71.27
71.63
695,524
+0.27(+0.37%)
Jan 26, 2011
71.65
71.66
71.30
71.37
1,138,312
-0.44(-0.61%)
Jan 25, 2011
71.58
71.97
71.38
71.80
1,474,147
+0.36(+0.50%)
Jan 24, 2011
71.46
71.57
71.40
71.44
651,321
+0.01(+0.01%)
Jan 21, 2011
71.14
71.43
71.05
71.43
685,567
+0.24(+0.33%)
Jan 20, 2011
71.44
71.50
71.02
71.20
912,005
-0.56(-0.78%)
Jan 19, 2011
71.54
71.81
71.53
71.75
958,136
+0.18(+0.26%)
Jan 18, 2011
71.59
71.71
71.33
71.57
1,392,073
-0.18(-0.25%)
Jan 14, 2011
72.08
72.16
71.72
71.75
961,074
-0.20(-0.28%)
Jan 13, 2011
71.44
71.95
71.42
71.95
1,375,947
+0.48(+0.67%)
Jan 12, 2011
71.38
71.60
71.25
71.46
985,348
-0.21(-0.29%)
Jan 11, 2011
71.86
71.86
71.50
71.67
995,038
-0.28(-0.39%)
Jan 10, 2011
71.84
71.95
71.70
71.95
1,434,743
+0.24(+0.34%)
Jan 07, 2011
71.30
71.84
71.20
71.71
963,763
+0.47(+0.67%)
Jan 06, 2011
71.07
71.29
70.94
71.24
1,900,557
+0.37(+0.52%)
Jan 05, 2011
71.11
71.20
70.72
70.87
1,455,018
-0.77(-1.08%)
Jan 04, 2011
71.56
71.74
71.43
71.64
1,614,862
+0.17(+0.24%)
Jan 03, 2011
71.21
71.67
71.10
71.47
1,826,914
-0.22(-0.31%)
Dec 31, 2010
71.40
71.95
71.38
71.69
882,289
+0.36(+0.50%)
Dec 30, 2010
71.34
71.44
71.10
71.33
693,255
-0.15(-0.20%)
Dec 29, 2010
70.77
71.60
70.66
71.48
1,782,565
+0.79(+1.12%)
Dec 28, 2010
71.31
71.35
70.69
70.69
1,249,951
-0.75(-1.05%)
Dec 27, 2010
71.16
71.47
70.97
71.44
534,134
+0.27(+0.39%)
Dec 23, 2010
71.29
71.29
71.06
71.16
709,287
-0.25(-0.35%)
Dec 22, 2010
71.57
71.60
71.31
71.41
405,234
-0.20(-0.28%)
Dec 21, 2010
71.58
71.62
71.24
71.61
1,113,281
+0.15(+0.21%)
Dec 20, 2010
71.73
71.92
71.30
71.46
1,054,896
-0.01(-0.01%)
Dec 17, 2010
71.03
71.54
70.97
71.47
1,786,553
+0.61(+0.86%)
Dec 16, 2010
70.47
70.87
70.16
70.86
1,772,584
+0.42(+0.60%)
Dec 15, 2010
70.91
71.04
70.19
70.44
2,456,020
-0.29(-0.41%)
Dec 14, 2010
71.18
71.35
70.50
70.73
2,464,771
-0.75(-1.06%)
Dec 13, 2010
71.15
71.69
71.04
71.48
1,736,319
+0.23(+0.32%)
Dec 10, 2010
71.63
71.71
71.25
71.25
1,315,247
-0.61(-0.85%)
Dec 09, 2010
71.89
72.03
71.56
71.86
2,184,163
+0.15(+0.21%)
Dec 08, 2010
71.83
71.86
71.21
71.71
2,827,910
-0.62(-0.85%)
Dec 07, 2010
72.90
72.97
72.15
72.33
1,752,560
-1.22(-1.66%)
Dec 06, 2010
73.44
73.56
73.29
73.55
1,183,476
+0.46(+0.63%)
Dec 03, 2010
73.55
73.58
73.01
73.09
491,358
+0.01(+0.01%)
Dec 02, 2010
73.22
73.43
73.07
73.08
1,290,371
-0.18(-0.25%)
Dec 01, 2010
73.48
73.68
73.23
73.26
2,581,789
-0.98(-1.31%)
Nov 30, 2010
74.51
74.53
74.17
74.24
1,149,742
+0.13(+0.17%)
Nov 29, 2010
74.16
74.21
73.97
74.11
694,169
+0.16(+0.22%)
Nov 26, 2010
73.83
73.96
73.76
73.95
276,225
+0.32(+0.43%)
Nov 24, 2010
74.12
73.63
73.63
73.63
1,463,475
-0.80(-1.07%)
Nov 23, 2010
74.58
74.68
74.35
74.43
867,200
+0.15(+0.20%)
Nov 22, 2010
74.11
74.29
74.03
74.28
651,532
+0.40(+0.54%)
Nov 19, 2010
73.72
73.89
73.69
73.88
697,842
+0.15(+0.21%)
Nov 18, 2010
73.72
73.78
73.44
73.73
3,904,078
-0.17(-0.24%)
Nov 17, 2010
74.14
74.33
73.81
73.91
763,080
-0.21(-0.29%)
Nov 16, 2010
73.90
74.16
73.48
74.12
1,256,262
+0.55(+0.74%)
Nov 15, 2010
74.10
74.30
73.56
73.57
1,544,328
-0.96(-1.29%)
Nov 12, 2010
74.97
75.11
74.52
74.53
2,685,062
-0.62(-0.83%)
Nov 11, 2010
75.28
75.32
74.95
75.15
530,616
-0.08(-0.11%)
Nov 10, 2010
75.00
75.30
74.55
75.24
1,708,402
+0.28(+0.38%)
Nov 09, 2010
75.59
75.63
74.93
74.96
979,361
-0.64(-0.84%)
Nov 08, 2010
75.69
75.78
75.51
75.59
617,290
+0.02(+0.03%)
Nov 05, 2010
75.78
75.91
75.57
75.57
1,457,405
-0.32(-0.42%)
Nov 04, 2010
75.72
75.99
75.72
75.89
1,436,983
+0.61(+0.81%)
Nov 03, 2010
75.29
75.41
74.83
75.28
1,199,538
+0.24(+0.32%)
Nov 02, 2010
74.98
75.06
74.93
75.04
469,136
+0.25(+0.34%)
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
.