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 (%)
Dec 30, 2011
82.74
83.29
82.63
82.92
1,565,931
+0.29(+0.35%)
Dec 29, 2011
82.49
82.72
82.40
82.63
707,812
+0.10(+0.12%)
Dec 28, 2011
82.14
82.61
82.11
82.53
1,171,131
+0.52(+0.63%)
Dec 27, 2011
82.02
82.03
81.88
82.01
784,837
+0.05(+0.06%)
Dec 23, 2011
82.10
82.15
81.83
81.96
555,384
-0.24(-0.29%)
Dec 21, 2011
82.57
82.61
82.19
82.20
610,951
-0.27(-0.32%)
Dec 20, 2011
82.87
82.87
82.46
82.46
1,740,955
-0.75(-0.90%)
Dec 19, 2011
82.91
83.25
82.85
83.21
1,436,862
+0.28(+0.34%)
Dec 16, 2011
82.66
83.03
82.66
82.93
954,957
+0.40(+0.48%)
Dec 15, 2011
82.36
82.61
82.34
82.53
1,235,771
-0.07(-0.09%)
Dec 14, 2011
82.34
82.62
82.25
82.60
969,400
+0.34(+0.42%)
Dec 13, 2011
81.72
82.33
81.65
82.26
653,666
+0.38(+0.46%)
Dec 12, 2011
81.91
82.07
81.83
81.88
1,363,380
+0.28(+0.35%)
Dec 09, 2011
82.09
82.14
81.60
81.60
1,225,799
-0.56(-0.69%)
Dec 08, 2011
81.72
82.17
81.63
82.16
839,504
+0.42(+0.51%)
Dec 07, 2011
81.54
81.81
81.47
81.75
942,875
+0.37(+0.45%)
Dec 06, 2011
81.36
81.55
81.26
81.38
692,593
-0.21(-0.26%)
Dec 05, 2011
81.20
81.70
81.20
81.59
1,248,798
-0.05(-0.06%)
Dec 02, 2011
81.14
81.67
81.12
81.64
1,138,233
+0.36(+0.44%)
Dec 01, 2011
81.14
81.44
80.98
81.28
1,310,032
-0.02(-0.03%)
Nov 30, 2011
81.40
81.54
81.23
81.30
1,230,327
-0.48(-0.58%)
Nov 29, 2011
81.68
81.97
81.48
81.78
769,384
-0.16(-0.19%)
Nov 28, 2011
81.35
82.04
81.32
81.94
1,644,218
+0.01(+0.01%)
Nov 25, 2011
82.15
82.15
81.91
81.93
596,377
-0.52(-0.64%)
Nov 23, 2011
81.99
82.50
81.94
82.45
2,798,006
+0.28(+0.34%)
Nov 22, 2011
82.00
82.19
81.82
82.17
3,347,530
+0.25(+0.30%)
Nov 21, 2011
81.97
82.09
81.88
81.92
884,435
+0.23(+0.28%)
Nov 18, 2011
81.86
81.94
81.58
81.69
2,406,474
-0.31(-0.37%)
Nov 17, 2011
81.70
82.17
81.64
82.00
1,029,367
+0.16(+0.20%)
Nov 16, 2011
81.78
81.85
81.57
81.83
428,299
+0.30(+0.36%)
Nov 15, 2011
81.69
81.90
81.45
81.54
613,497
-0.11(-0.13%)
Nov 14, 2011
81.44
81.70
81.40
81.65
749,518
+0.51(+0.63%)
Nov 11, 2011
81.29
81.31
81.05
81.14
413,506
-0.38(-0.46%)
Nov 10, 2011
81.58
81.79
81.25
81.51
848,743
-0.40(-0.49%)
Nov 09, 2011
81.87
82.08
81.20
81.91
971,524
+0.72(+0.89%)
Nov 08, 2011
81.47
81.69
81.14
81.19
534,546
-0.37(-0.45%)
Nov 07, 2011
81.42
81.89
81.36
81.56
1,078,680
+0.09(+0.12%)
Nov 04, 2011
81.24
81.54
81.19
81.47
939,728
+0.24(+0.30%)
Nov 03, 2011
81.22
81.51
81.15
81.22
945,190
-0.38(-0.47%)
Nov 02, 2011
81.30
81.69
81.24
81.61
1,390,374
-0.20(-0.24%)
Nov 01, 2011
81.56
81.83
81.27
81.80
2,877,548
+0.97(+1.20%)
Oct 31, 2011
80.27
80.83
80.23
80.83
1,514,417
+1.07(+1.34%)
Oct 28, 2011
79.58
79.86
79.56
79.76
1,198,936
+0.48(+0.60%)
Oct 27, 2011
79.76
79.90
79.15
79.29
2,095,698
-0.97(-1.21%)
Oct 26, 2011
80.62
80.82
80.24
80.25
1,267,564
-0.59(-0.73%)
Oct 25, 2011
80.09
80.88
80.08
80.85
1,306,366
+0.69(+0.86%)
Oct 24, 2011
80.25
80.28
80.07
80.16
1,768,992
-0.04(-0.05%)
Oct 21, 2011
80.28
80.43
80.06
80.20
1,633,957
-0.15(-0.18%)
Oct 20, 2011
80.41
80.79
80.13
80.35
896,544
-0.16(-0.20%)
Oct 19, 2011
80.29
80.66
80.23
80.51
939,153
+0.12(+0.16%)
Oct 18, 2011
80.56
80.79
80.21
80.39
1,168,611
-0.09(-0.11%)
Oct 17, 2011
80.09
80.50
80.09
80.47
1,632,101
+0.52(+0.65%)
Oct 14, 2011
79.93
80.11
79.83
79.95
900,273
-0.40(-0.50%)
Oct 13, 2011
80.28
80.62
80.20
80.35
1,887,584
+0.32(+0.40%)
Oct 12, 2011
79.97
80.16
79.69
80.03
2,976,505
-0.27(-0.34%)
Oct 11, 2011
80.42
80.49
80.22
80.30
1,252,811
+0.27(+0.33%)
Oct 10, 2011
80.19
80.38
79.75
80.04
1,029,372
-0.85(-1.05%)
Oct 07, 2011
80.89
81.12
80.63
80.89
2,914,860
-0.42(-0.52%)
Oct 06, 2011
81.54
81.55
81.29
81.31
1,711,325
-0.57(-0.70%)
Oct 05, 2011
82.14
82.18
81.81
81.88
1,503,717
-0.34(-0.42%)
Oct 04, 2011
82.82
82.98
82.22
82.22
2,632,876
-0.42(-0.51%)
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
.