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, 2013
83.46
83.48
83.02
83.17
1,103,157
-0.10(-0.12%)
Oct 30, 2013
83.54
83.70
83.18
83.27
2,165,697
-0.22(-0.26%)
Oct 29, 2013
83.30
83.49
83.28
83.49
339,299
+0.11(+0.14%)
Oct 28, 2013
83.38
83.47
83.34
83.38
742,170
-0.08(-0.10%)
Oct 25, 2013
83.38
83.49
83.36
83.46
682,914
+0.15(+0.17%)
Oct 24, 2013
83.55
83.56
83.30
83.31
730,394
-0.17(-0.20%)
Oct 23, 2013
83.39
83.63
83.39
83.48
346,688
+0.14(+0.17%)
Oct 22, 2013
83.17
83.35
83.15
83.33
598,835
+0.57(+0.69%)
Oct 21, 2013
82.79
82.80
82.65
82.76
397,450
-0.06(-0.07%)
Oct 18, 2013
82.91
82.94
82.79
82.82
719,782
+0.01(+0.01%)
Oct 17, 2013
82.65
82.90
82.60
82.81
3,644,967
+0.47(+0.57%)
Oct 16, 2013
81.86
82.35
81.76
82.34
2,890,273
+0.40(+0.48%)
Oct 15, 2013
82.09
82.13
81.89
81.94
454,720
+0.02(+0.02%)
Oct 14, 2013
82.20
82.31
81.86
81.93
226,277
-0.28(-0.33%)
Oct 11, 2013
82.31
82.43
82.16
82.20
1,050,193
+0.12(+0.15%)
Oct 10, 2013
81.97
82.14
81.91
82.08
801,860
-0.18(-0.22%)
Oct 09, 2013
82.40
82.43
82.19
82.26
625,674
-0.15(-0.18%)
Oct 08, 2013
82.40
82.57
82.32
82.40
1,010,721
-0.04(-0.05%)
Oct 07, 2013
82.61
82.63
82.41
82.44
561,389
+0.07(+0.09%)
Oct 04, 2013
82.50
82.53
82.27
82.37
1,434,133
-0.23(-0.27%)
Oct 03, 2013
82.43
82.79
82.39
82.60
798,325
+0.11(+0.14%)
Oct 02, 2013
82.46
82.69
82.45
82.48
988,211
+0.14(+0.17%)
Oct 01, 2013
82.44
82.48
82.29
82.35
2,392,950
-0.18(-0.22%)
Sep 30, 2013
82.49
82.53
82.31
82.53
4,683,176
+0.14(+0.17%)
Sep 27, 2013
82.31
82.56
82.31
82.39
2,906,713
+0.11(+0.14%)
Sep 26, 2013
82.26
82.34
82.17
82.28
702,925
-0.17(-0.21%)
Sep 25, 2013
82.20
82.47
82.17
82.45
705,004
+0.22(+0.27%)
Sep 24, 2013
82.01
82.28
81.96
82.23
1,422,523
+0.30(+0.36%)
Sep 23, 2013
81.71
81.94
81.71
81.93
2,478,465
+0.31(+0.38%)
Sep 20, 2013
81.60
81.75
81.50
81.63
371,900
+0.08(+0.10%)
Sep 19, 2013
81.82
81.82
80.83
81.54
1,970,532
-0.28(-0.35%)
Sep 18, 2013
80.74
82.03
80.49
81.83
1,660,194
+1.00(+1.24%)
Sep 17, 2013
80.87
80.87
80.66
80.83
1,167,137
+0.16(+0.20%)
Sep 16, 2013
81.19
81.17
80.63
80.66
2,316,367
+0.18(+0.22%)
Sep 13, 2013
80.40
80.57
80.38
80.49
1,443,201
+0.11(+0.13%)
Sep 12, 2013
80.60
80.68
80.35
80.38
985,780
+0.01(+0.01%)
Sep 11, 2013
80.23
80.39
80.02
80.37
1,095,320
+0.40(+0.50%)
Sep 10, 2013
80.06
80.24
79.97
79.97
2,344,894
-0.37(-0.46%)
Sep 09, 2013
80.49
80.53
80.30
80.34
945,579
+0.16(+0.20%)
Sep 06, 2013
80.27
80.49
80.05
80.18
1,279,142
+0.48(+0.61%)
Sep 05, 2013
80.04
80.11
79.69
79.69
2,131,353
-0.61(-0.76%)
Sep 04, 2013
80.62
80.66
80.25
80.31
1,020,016
-0.27(-0.33%)
Sep 03, 2013
80.69
80.76
80.24
80.57
984,851
-0.46(-0.57%)
Aug 30, 2013
81.24
81.28
81.03
81.03
1,286,417
-0.15(-0.19%)
Aug 29, 2013
80.87
81.29
80.83
81.19
583,519
+0.08(+0.10%)
Aug 28, 2013
81.20
81.23
80.95
81.11
943,868
-0.33(-0.41%)
Aug 27, 2013
81.25
81.49
81.13
81.44
659,739
+0.46(+0.57%)
Aug 26, 2013
80.99
81.02
80.82
80.98
635,133
+0.16(+0.20%)
Aug 23, 2013
80.30
80.87
80.23
80.82
1,227,989
+0.45(+0.56%)
Aug 22, 2013
80.33
80.50
80.16
80.36
935,640
-0.03(-0.04%)
Aug 21, 2013
80.70
80.91
80.37
80.40
1,171,012
-0.51(-0.63%)
Aug 20, 2013
80.76
80.92
80.74
80.91
1,513,594
+0.44(+0.54%)
Aug 19, 2013
80.59
80.64
80.39
80.47
1,105,525
-0.35(-0.43%)
Aug 16, 2013
81.16
81.16
80.62
80.82
1,322,044
-0.32(-0.39%)
Aug 15, 2013
81.13
81.40
80.95
81.13
19,146,948
-0.45(-0.55%)
Aug 14, 2013
81.51
81.63
81.49
81.58
2,072,103
+0.07(+0.09%)
Aug 13, 2013
81.75
81.75
81.45
81.51
701,916
-0.74(-0.90%)
Aug 12, 2013
82.54
82.54
82.22
82.25
496,107
-0.16(-0.20%)
Aug 09, 2013
82.24
82.42
82.22
82.41
690,873
+0.06(+0.07%)
Aug 08, 2013
82.35
82.44
82.26
82.36
997,411
+0.12(+0.15%)
Aug 07, 2013
82.04
82.29
82.03
82.24
611,068
+0.30(+0.36%)
Aug 06, 2013
81.87
81.99
81.83
81.94
318,437
+0.02(+0.03%)
Aug 05, 2013
82.00
82.04
81.84
81.91
483,768
-0.26(-0.31%)
Aug 02, 2013
81.48
82.17
81.85
82.17
5,402,437
+0.69(+0.85%)
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
.