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 (%)
Nov 28, 2008
69.59
69.94
69.56
69.82
181,100
+0.14(+0.20%)
Nov 26, 2008
69.35
69.73
69.32
69.68
653,264
+0.42(+0.61%)
Nov 25, 2008
68.97
70.81
68.70
69.26
556,246
+1.17(+1.72%)
Nov 24, 2008
68.46
68.52
67.86
68.09
826,515
-0.64(-0.94%)
Nov 21, 2008
68.62
68.90
68.39
68.73
1,069,350
-0.64(-0.92%)
Nov 20, 2008
68.89
69.37
68.52
69.37
983,736
+1.37(+2.01%)
Nov 19, 2008
67.56
68.11
67.40
68.00
584,352
+0.73(+1.08%)
Nov 18, 2008
67.04
67.44
66.90
67.27
734,653
+0.52(+0.78%)
Nov 17, 2008
66.48
66.82
66.45
66.76
639,325
+0.28(+0.42%)
Nov 14, 2008
66.39
66.64
66.25
66.47
437,893
+0.65(+0.99%)
Nov 13, 2008
66.22
66.55
65.76
65.82
406,067
-0.48(-0.73%)
Nov 12, 2008
66.06
66.41
66.04
66.30
360,693
+0.41(+0.62%)
Nov 11, 2008
65.81
66.13
65.65
65.90
175,806
+0.24(+0.37%)
Nov 10, 2008
65.51
65.83
65.33
65.65
277,577
+0.07(+0.10%)
Nov 07, 2008
65.65
65.74
65.44
65.59
286,851
-0.24(-0.36%)
Nov 06, 2008
65.71
65.98
65.48
65.82
233,717
-0.20(-0.30%)
Nov 05, 2008
65.69
66.02
65.61
66.02
387,086
+0.35(+0.53%)
Nov 04, 2008
64.92
65.76
64.92
65.68
364,386
+0.78(+1.20%)
Nov 03, 2008
64.89
65.00
64.66
64.90
2,624,928
-0.13(-0.20%)
Oct 31, 2008
65.43
65.65
64.81
65.03
356,888
-0.13(-0.20%)
Oct 30, 2008
65.16
65.34
64.99
65.17
549,051
-0.50(-0.77%)
Oct 29, 2008
65.62
65.89
65.35
65.67
345,116
+0.10(+0.15%)
Oct 28, 2008
65.78
66.10
65.34
65.57
375,727
-0.53(-0.81%)
Oct 27, 2008
66.19
66.36
65.79
66.11
288,743
-0.04(-0.06%)
Oct 24, 2008
66.89
66.89
65.98
66.14
2,601,027
-0.28(-0.42%)
Oct 23, 2008
66.53
66.70
66.07
66.42
445,963
+0.09(+0.13%)
Oct 22, 2008
65.93
66.33
65.90
66.33
469,895
+0.50(+0.76%)
Oct 21, 2008
65.55
65.95
65.25
65.83
304,662
+0.69(+1.06%)
Oct 20, 2008
64.74
65.19
64.59
65.14
426,861
+0.07(+0.10%)
Oct 17, 2008
65.04
65.08
64.33
65.08
602,454
+0.41(+0.63%)
Oct 16, 2008
64.45
64.81
64.41
64.67
446,480
+0.01(+0.02%)
Oct 15, 2008
64.12
64.65
64.07
64.65
333,993
+0.53(+0.82%)
Oct 14, 2008
64.41
64.67
64.09
64.13
995,520
-0.30(-0.47%)
Oct 13, 2008
64.57
64.94
64.28
64.43
646,527
-0.44(-0.68%)
Oct 10, 2008
65.45
65.45
64.68
64.88
1,560,404
-0.77(-1.17%)
Oct 09, 2008
65.61
65.70
65.29
65.65
779,993
-0.67(-1.00%)
Oct 08, 2008
67.39
67.50
65.49
66.31
1,166,334
-0.86(-1.28%)
Oct 07, 2008
66.92
67.37
66.79
67.17
1,115,384
-0.05(-0.08%)
Oct 06, 2008
66.92
67.57
66.91
67.22
1,439,578
+0.54(+0.81%)
Oct 03, 2008
66.50
66.74
65.85
66.68
682,935
+0.25(+0.38%)
Oct 02, 2008
66.17
66.53
66.09
66.43
402,624
+0.37(+0.56%)
Oct 01, 2008
65.96
66.45
65.68
66.06
471,881
+0.24(+0.36%)
Sep 30, 2008
66.81
66.81
65.69
65.82
645,799
-0.88(-1.32%)
Sep 29, 2008
66.22
67.39
66.22
66.70
713,455
+0.92(+1.39%)
Sep 26, 2008
65.96
66.07
65.73
65.79
0
-0.04(-0.07%)
Sep 25, 2008
66.00
66.00
65.45
65.83
577,242
-0.20(-0.30%)
Sep 24, 2008
66.10
66.25
65.86
66.03
561,381
+0.17(+0.26%)
Sep 23, 2008
65.96
66.07
65.65
65.86
615,513
+0.00(+0.00%)
Sep 22, 2008
65.59
65.94
65.47
65.86
1,061,995
-0.14(-0.21%)
Sep 19, 2008
65.90
66.41
65.90
66.00
0
-1.30(-1.93%)
Sep 18, 2008
67.63
68.02
67.18
67.30
868,415
-0.70(-1.02%)
Sep 17, 2008
67.83
68.15
67.57
68.00
1,121,373
+0.61(+0.90%)
Sep 16, 2008
68.54
68.55
67.36
67.39
1,095,850
-0.19(-0.28%)
Sep 15, 2008
67.31
67.64
67.05
67.58
711,141
+1.27(+1.92%)
Sep 12, 2008
66.72
66.74
66.20
66.31
484,237
-0.33(-0.50%)
Sep 11, 2008
66.96
66.99
66.59
66.65
531,772
-0.12(-0.18%)
Sep 10, 2008
66.54
66.85
66.50
66.76
336,363
-0.17(-0.25%)
Sep 09, 2008
66.50
66.99
66.40
66.93
437,493
+0.30(+0.46%)
Sep 08, 2008
66.17
66.65
66.03
66.63
565,553
+0.01(+0.01%)
Sep 05, 2008
66.94
67.07
66.59
66.62
0
-0.15(-0.22%)
Sep 04, 2008
66.56
66.80
66.48
66.77
622,271
+0.33(+0.50%)
Sep 03, 2008
66.27
66.52
66.25
66.44
554,437
+0.16(+0.25%)
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
.