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 30, 2009
68.72
68.90
68.61
68.86
546,016
+0.11(+0.16%)
Nov 27, 2009
68.74
68.81
68.61
68.75
556,988
+0.31(+0.45%)
Nov 25, 2009
68.15
68.47
68.06
68.44
582,814
+0.23(+0.34%)
Nov 24, 2009
68.00
68.27
67.93
68.21
1,018,649
+0.35(+0.51%)
Nov 23, 2009
67.78
67.89
67.67
67.86
682,587
-0.10(-0.14%)
Nov 20, 2009
68.00
68.06
67.85
67.95
411,105
-0.01(-0.01%)
Nov 19, 2009
67.97
68.14
67.90
67.96
511,039
+0.08(+0.12%)
Nov 18, 2009
67.94
68.01
67.79
67.88
385,557
-0.17(-0.25%)
Nov 17, 2009
67.85
68.10
67.78
68.05
683,793
+0.15(+0.22%)
Nov 16, 2009
67.67
67.99
67.61
67.90
695,624
+0.36(+0.54%)
Nov 13, 2009
67.50
67.56
67.39
67.54
309,810
+0.05(+0.08%)
Nov 12, 2009
67.31
67.51
67.05
67.49
506,062
+0.02(+0.03%)
Nov 11, 2009
67.48
67.64
67.37
67.47
372,367
+0.19(+0.29%)
Nov 10, 2009
67.39
67.45
67.15
67.27
706,729
+0.05(+0.08%)
Nov 09, 2009
67.16
67.31
67.14
67.22
718,203
+0.03(+0.04%)
Nov 06, 2009
67.15
67.21
66.91
67.19
442,303
+0.20(+0.30%)
Nov 05, 2009
66.90
67.04
66.81
66.99
199,445
+0.01(+0.02%)
Nov 04, 2009
66.95
67.11
66.76
66.98
672,554
-0.19(-0.28%)
Nov 03, 2009
67.50
67.50
67.04
67.16
477,013
-0.16(-0.23%)
Nov 02, 2009
67.54
67.54
67.25
67.32
906,942
-0.75(-1.10%)
Oct 30, 2009
67.76
68.07
67.74
68.07
810,945
+0.50(+0.74%)
Oct 29, 2009
67.70
67.73
67.39
67.56
474,541
-0.33(-0.48%)
Oct 28, 2009
67.69
68.03
67.66
67.89
924,429
+0.21(+0.31%)
Oct 27, 2009
67.24
67.70
67.24
67.68
905,104
+0.58(+0.86%)
Oct 26, 2009
67.35
67.41
67.06
67.10
1,030,493
-0.39(-0.57%)
Oct 23, 2009
67.58
67.62
67.48
67.49
574,064
-0.33(-0.49%)
Oct 22, 2009
67.73
67.95
67.71
67.82
569,277
-0.20(-0.29%)
Oct 21, 2009
67.97
68.03
67.76
68.02
549,144
-0.16(-0.23%)
Oct 20, 2009
68.23
68.30
68.14
68.18
865,939
+0.16(+0.23%)
Oct 19, 2009
67.79
68.02
67.75
68.02
658,152
+0.10(+0.15%)
Oct 16, 2009
67.74
67.92
67.58
67.92
1,034,210
+0.31(+0.46%)
Oct 15, 2009
67.56
67.89
67.50
67.61
1,116,451
-0.22(-0.33%)
Oct 14, 2009
67.90
68.07
67.71
67.83
707,269
-0.47(-0.68%)
Oct 13, 2009
68.26
68.34
68.13
68.30
661,076
+0.16(+0.23%)
Oct 12, 2009
68.00
68.23
67.92
68.14
628,077
+0.20(+0.29%)
Oct 09, 2009
68.27
68.40
67.79
67.94
734,898
-0.66(-0.96%)
Oct 08, 2009
68.94
68.96
68.52
68.60
570,492
-0.25(-0.37%)
Oct 07, 2009
68.67
68.92
68.65
68.85
364,123
+0.44(+0.64%)
Oct 06, 2009
68.55
68.58
68.40
68.41
516,653
-0.22(-0.32%)
Oct 05, 2009
68.84
68.86
68.59
68.64
688,042
-0.01(-0.01%)
Oct 02, 2009
68.97
68.98
68.58
68.64
1,265,741
-0.03(-0.04%)
Oct 01, 2009
68.41
68.78
68.31
68.67
2,382,364
+0.33(+0.48%)
Sep 30, 2009
68.23
68.43
68.19
68.35
906,672
+0.05(+0.08%)
Sep 29, 2009
68.15
68.40
68.07
68.30
373,445
+0.16(+0.24%)
Sep 28, 2009
68.15
68.39
68.11
68.13
694,559
-0.07(-0.11%)
Sep 25, 2009
67.98
68.23
67.83
68.21
613,578
+0.27(+0.40%)
Sep 24, 2009
67.78
68.02
67.69
67.93
677,306
+0.19(+0.27%)
Sep 23, 2009
67.44
67.78
67.26
67.75
1,073,635
+0.15(+0.22%)
Sep 22, 2009
67.37
67.60
67.36
67.60
592,989
+0.18(+0.26%)
Sep 21, 2009
67.58
67.72
67.33
67.42
834,051
-0.04(-0.07%)
Sep 18, 2009
67.62
67.73
67.36
67.47
1,230,024
-0.36(-0.53%)
Sep 17, 2009
67.54
67.84
67.33
67.83
1,144,002
+0.41(+0.61%)
Sep 16, 2009
67.64
67.67
67.32
67.41
1,004,341
-0.13(-0.20%)
Sep 15, 2009
67.42
67.68
67.42
67.55
959,651
-0.14(-0.21%)
Sep 14, 2009
67.90
67.99
67.65
67.69
644,777
-0.40(-0.58%)
Sep 11, 2009
68.18
68.41
68.04
68.09
1,783,265
+0.20(+0.29%)
Sep 10, 2009
67.64
68.13
67.61
67.89
847,185
+0.50(+0.75%)
Sep 09, 2009
67.23
67.40
67.08
67.39
768,063
+0.06(+0.09%)
Sep 08, 2009
67.33
67.65
67.30
67.33
552,238
-0.16(-0.23%)
Sep 04, 2009
67.85
67.94
67.46
67.48
704,583
-0.41(-0.60%)
Sep 03, 2009
67.95
68.10
67.87
67.89
332,980
-0.24(-0.36%)
Sep 02, 2009
67.86
68.17
67.78
68.13
516,110
+0.37(+0.55%)
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
.