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 31, 2012
86.29
86.33
85.92
85.96
1,744,794
-0.46(-0.53%)
Dec 28, 2012
86.37
86.42
86.28
86.41
690,483
+0.20(+0.23%)
Dec 27, 2012
86.00
86.38
85.98
86.21
558,526
+0.18(+0.20%)
Dec 26, 2012
85.96
86.08
85.95
86.04
975,316
+0.18(+0.21%)
Dec 24, 2012
85.88
85.91
85.84
85.86
1,131,199
-0.09(-0.10%)
Dec 21, 2012
86.04
86.09
85.93
85.95
625,030
+0.23(+0.27%)
Dec 20, 2012
85.78
85.91
85.68
85.72
472,209
+0.06(+0.07%)
Dec 19, 2012
85.66
85.86
85.62
85.66
845,656
+0.12(+0.14%)
Dec 18, 2012
85.83
85.88
85.44
85.54
1,059,929
-0.33(-0.39%)
Dec 17, 2012
86.25
86.27
85.85
85.88
826,552
-0.46(-0.53%)
Dec 14, 2012
86.24
86.36
86.24
86.33
476,679
+0.19(+0.22%)
Dec 13, 2012
86.20
86.32
86.08
86.14
1,080,543
-0.17(-0.19%)
Dec 12, 2012
86.58
86.72
86.31
86.31
1,459,637
-0.37(-0.42%)
Dec 11, 2012
86.65
86.68
86.58
86.67
919,525
-0.17(-0.19%)
Dec 10, 2012
86.87
86.90
86.76
86.84
885,929
+0.08(+0.09%)
Dec 07, 2012
86.79
86.93
86.75
86.76
645,753
-0.25(-0.28%)
Dec 06, 2012
87.12
87.16
87.00
87.01
555,615
+0.05(+0.06%)
Dec 05, 2012
86.98
87.09
86.94
86.96
632,966
+0.07(+0.08%)
Dec 04, 2012
86.79
86.90
86.77
86.89
600,154
+0.12(+0.14%)
Nov 30, 2012
86.85
86.86
86.74
86.77
699,356
-0.02(-0.02%)
Nov 29, 2012
86.70
86.82
86.65
86.79
1,020,851
+0.09(+0.10%)
Nov 28, 2012
86.75
86.83
86.66
86.70
1,325,912
+0.11(+0.13%)
Nov 27, 2012
86.45
86.60
86.40
86.59
726,014
+0.20(+0.23%)
Nov 26, 2012
86.45
86.55
86.37
86.39
1,908,786
+0.14(+0.17%)
Nov 23, 2012
86.29
86.30
86.24
86.25
584,179
-0.05(-0.06%)
Nov 21, 2012
86.29
86.36
86.26
86.29
365,381
-0.13(-0.15%)
Nov 20, 2012
86.64
86.69
86.42
86.42
1,217,057
-0.36(-0.41%)
Nov 19, 2012
86.71
86.79
86.68
86.78
893,122
-0.18(-0.20%)
Nov 16, 2012
86.88
87.09
86.86
86.96
724,795
+0.06(+0.06%)
Nov 15, 2012
86.76
86.99
86.75
86.90
1,816,172
-0.04(-0.05%)
Nov 14, 2012
86.69
86.96
86.67
86.94
1,852,283
+0.02(+0.03%)
Nov 13, 2012
86.92
86.93
86.78
86.92
2,017,243
+0.10(+0.12%)
Nov 12, 2012
86.76
86.83
86.69
86.81
335,805
+0.06(+0.06%)
Nov 09, 2012
86.70
86.79
86.57
86.76
461,548
+0.01(+0.01%)
Nov 08, 2012
86.35
86.76
86.25
86.75
645,191
+0.38(+0.44%)
Nov 07, 2012
86.40
86.56
86.29
86.37
1,228,427
+0.72(+0.84%)
Nov 06, 2012
85.96
86.02
85.63
85.65
609,251
-0.39(-0.45%)
Nov 05, 2012
86.01
86.13
85.98
86.04
1,009,841
+0.21(+0.24%)
Nov 02, 2012
85.57
85.85
85.54
85.83
660,925
+0.07(+0.08%)
Nov 01, 2012
85.85
85.88
85.66
85.76
1,151,380
-0.17(-0.20%)
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%)
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
.