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 (%)
Oct 31, 2012
85.77
86.00
85.74
85.93
914,113
+0.35(+0.41%)
Oct 26, 2012
85.33
85.58
85.58
85.58
520,800
+0.54(+0.64%)
Oct 25, 2012
84.94
85.25
84.90
85.04
549,005
-0.31(-0.36%)
Oct 24, 2012
85.34
85.48
85.29
85.35
856,766
-0.18(-0.21%)
Oct 23, 2012
85.38
85.53
85.38
85.53
520,441
+0.12(+0.14%)
Oct 19, 2012
85.18
85.49
85.16
85.41
1,014,578
+0.36(+0.42%)
Oct 18, 2012
85.29
85.37
85.02
85.05
1,453,222
-0.15(-0.18%)
Oct 17, 2012
85.49
85.52
85.17
85.21
749,920
-0.54(-0.63%)
Oct 16, 2012
85.96
85.96
85.75
85.75
735,062
-0.41(-0.47%)
Oct 15, 2012
86.16
86.22
86.06
86.15
797,153
+0.02(+0.03%)
Oct 12, 2012
86.19
86.32
86.11
86.13
537,148
+0.01(+0.01%)
Oct 11, 2012
85.77
86.13
85.72
86.12
1,528,506
+0.08(+0.09%)
Oct 10, 2012
85.70
86.07
85.64
86.04
399,376
+0.21(+0.24%)
Oct 09, 2012
85.78
85.98
85.76
85.84
486,072
-0.18(-0.20%)
Oct 08, 2012
85.92
86.03
85.91
86.01
506,858
+0.28(+0.33%)
Oct 05, 2012
85.83
85.87
85.68
85.73
1,010,887
-0.39(-0.45%)
Oct 04, 2012
86.27
86.35
86.09
86.12
472,891
-0.34(-0.40%)
Oct 03, 2012
86.37
86.46
86.26
86.46
1,177,583
+0.09(+0.10%)
Oct 02, 2012
86.26
86.46
86.25
86.38
1,062,786
-0.06(-0.06%)
Oct 01, 2012
86.34
86.45
86.20
86.43
1,523,586
+0.16(+0.19%)
Sep 28, 2012
86.37
86.46
86.19
86.27
769,965
+0.00(+0.00%)
Sep 27, 2012
86.25
86.34
86.16
86.27
371,294
-0.18(-0.21%)
Sep 26, 2012
86.30
86.45
86.25
86.45
558,909
+0.36(+0.42%)
Sep 25, 2012
85.87
86.11
85.67
86.10
593,170
+0.32(+0.37%)
Sep 24, 2012
85.70
85.85
85.70
85.78
1,186,525
+0.19(+0.22%)
Sep 21, 2012
85.32
85.60
85.29
85.59
857,325
+0.18(+0.21%)
Sep 20, 2012
85.66
85.70
85.30
85.41
530,808
+0.05(+0.06%)
Sep 19, 2012
85.40
85.44
85.25
85.36
549,558
+0.20(+0.23%)
Sep 18, 2012
85.29
85.33
85.12
85.16
727,440
+0.21(+0.25%)
Sep 17, 2012
84.85
85.08
84.83
84.94
936,971
+0.18(+0.21%)
Sep 14, 2012
85.09
85.57
84.65
84.77
1,321,042
-0.80(-0.94%)
Sep 13, 2012
85.56
85.72
84.93
85.57
1,833,772
+0.25(+0.29%)
Sep 12, 2012
85.42
85.75
85.27
85.33
830,557
-0.42(-0.49%)
Sep 11, 2012
85.85
85.87
85.68
85.75
471,581
-0.16(-0.19%)
Sep 10, 2012
85.94
85.99
85.76
85.91
2,029,186
+0.04(+0.05%)
Sep 07, 2012
86.33
86.36
85.87
85.87
3,455,271
+0.11(+0.13%)
Sep 06, 2012
85.95
85.97
85.74
85.76
1,730,744
-0.59(-0.68%)
Sep 05, 2012
86.35
86.45
86.26
86.34
983,488
-0.03(-0.04%)
Sep 04, 2012
86.38
86.57
86.32
86.38
1,508,755
-0.20(-0.23%)
Aug 31, 2012
86.02
86.57
85.96
86.57
1,149,005
+0.56(+0.65%)
Aug 30, 2012
86.07
86.14
86.01
86.02
808,395
+0.16(+0.18%)
Aug 29, 2012
85.91
85.91
85.72
85.86
962,623
-0.02(-0.03%)
Aug 27, 2012
85.80
85.89
85.77
85.88
588,418
+0.22(+0.26%)
Aug 24, 2012
85.84
85.90
85.63
85.66
392,039
-0.04(-0.05%)
Aug 23, 2012
85.68
85.80
85.55
85.70
554,088
+0.15(+0.18%)
Aug 22, 2012
85.20
85.55
85.14
85.55
919,655
+0.66(+0.78%)
Aug 21, 2012
84.73
84.91
84.53
84.89
861,662
+0.07(+0.08%)
Aug 20, 2012
84.75
84.93
84.74
84.82
1,258,941
+0.05(+0.06%)
Aug 17, 2012
84.74
84.91
84.74
84.77
987,340
+0.10(+0.12%)
Aug 16, 2012
84.90
84.98
84.54
84.67
1,084,342
-0.21(-0.24%)
Aug 15, 2012
85.10
85.16
84.83
84.87
1,176,475
-0.43(-0.50%)
Aug 14, 2012
85.39
85.49
85.30
85.30
808,334
-0.42(-0.49%)
Aug 13, 2012
85.87
85.94
85.72
85.72
918,316
-0.06(-0.06%)
Aug 10, 2012
85.90
85.93
85.53
85.78
587,712
+0.25(+0.29%)
Aug 09, 2012
85.49
85.65
85.33
85.53
1,049,457
-0.06(-0.07%)
Aug 08, 2012
85.75
85.83
85.53
85.60
1,086,108
-0.12(-0.14%)
Aug 07, 2012
85.77
85.80
85.62
85.72
1,546,184
-0.45(-0.53%)
Aug 06, 2012
86.17
86.31
86.13
86.17
1,071,049
+0.06(+0.06%)
Aug 03, 2012
86.20
86.29
85.94
86.11
963,708
-0.45(-0.52%)
Aug 02, 2012
86.62
86.80
86.53
86.57
780,434
+0.21(+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
.