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 (%)
Feb 28, 2011
71.57
71.62
71.50
71.53
486,031
-0.03(-0.04%)
Feb 25, 2011
71.31
71.56
71.31
71.56
746,517
+0.23(+0.32%)
Feb 24, 2011
71.36
71.51
71.24
71.33
664,158
+0.18(+0.26%)
Feb 23, 2011
71.31
71.44
71.09
71.15
850,577
-0.11(-0.15%)
Feb 22, 2011
70.88
71.33
70.84
71.25
1,805,893
+0.61(+0.87%)
Feb 18, 2011
70.47
70.65
70.37
70.64
546,153
-0.02(-0.02%)
Feb 17, 2011
70.66
70.77
70.56
70.66
1,013,518
+0.26(+0.37%)
Feb 16, 2011
70.42
70.60
70.23
70.40
809,400
-0.10(-0.14%)
Feb 15, 2011
70.31
70.51
70.29
70.50
787,978
+0.16(+0.23%)
Feb 14, 2011
70.21
70.50
70.21
70.33
1,711,426
+0.02(+0.03%)
Feb 11, 2011
70.30
70.49
70.17
70.31
1,948,393
+0.32(+0.46%)
Feb 10, 2011
70.14
70.25
69.93
69.99
805,291
-0.23(-0.33%)
Feb 09, 2011
69.96
70.36
69.79
70.22
1,025,924
+0.40(+0.57%)
Feb 08, 2011
70.25
70.31
69.77
69.82
1,301,613
-0.48(-0.69%)
Feb 07, 2011
70.15
70.33
70.07
70.30
1,110,400
-0.03(-0.04%)
Feb 04, 2011
70.59
70.69
70.21
70.33
1,989,116
-0.44(-0.62%)
Feb 03, 2011
70.93
71.07
70.74
70.77
1,711,079
-0.41(-0.57%)
Feb 02, 2011
71.53
71.57
71.06
71.18
1,461,898
-0.17(-0.24%)
Feb 01, 2011
71.44
71.53
71.26
71.35
1,317,226
-0.33(-0.46%)
Jan 31, 2011
71.88
71.99
71.59
71.68
726,380
-0.28(-0.39%)
Jan 28, 2011
71.46
72.08
71.44
71.96
1,382,571
+0.33(+0.46%)
Jan 27, 2011
71.43
71.68
71.27
71.63
695,524
+0.27(+0.37%)
Jan 26, 2011
71.65
71.66
71.30
71.37
1,138,312
-0.44(-0.61%)
Jan 25, 2011
71.58
71.97
71.38
71.80
1,474,147
+0.36(+0.50%)
Jan 24, 2011
71.46
71.57
71.40
71.44
651,321
+0.01(+0.01%)
Jan 21, 2011
71.14
71.43
71.05
71.43
685,567
+0.24(+0.33%)
Jan 20, 2011
71.44
71.50
71.02
71.20
912,005
-0.56(-0.78%)
Jan 19, 2011
71.54
71.81
71.53
71.75
958,136
+0.18(+0.26%)
Jan 18, 2011
71.59
71.71
71.33
71.57
1,392,073
-0.18(-0.25%)
Jan 14, 2011
72.08
72.16
71.72
71.75
961,074
-0.20(-0.28%)
Jan 13, 2011
71.44
71.95
71.42
71.95
1,375,947
+0.48(+0.67%)
Jan 12, 2011
71.38
71.60
71.25
71.46
985,348
-0.21(-0.29%)
Jan 11, 2011
71.86
71.86
71.50
71.67
995,038
-0.28(-0.39%)
Jan 10, 2011
71.84
71.95
71.70
71.95
1,434,743
+0.24(+0.34%)
Jan 07, 2011
71.30
71.84
71.20
71.71
963,763
+0.47(+0.67%)
Jan 06, 2011
71.07
71.29
70.94
71.24
1,900,557
+0.37(+0.52%)
Jan 05, 2011
71.11
71.20
70.72
70.87
1,455,018
-0.77(-1.08%)
Jan 04, 2011
71.56
71.74
71.43
71.64
1,614,862
+0.17(+0.24%)
Jan 03, 2011
71.21
71.67
71.10
71.47
1,826,914
-0.22(-0.31%)
Dec 31, 2010
71.40
71.95
71.38
71.69
882,289
+0.36(+0.50%)
Dec 30, 2010
71.34
71.44
71.10
71.33
693,255
-0.15(-0.20%)
Dec 29, 2010
70.77
71.60
70.66
71.48
1,782,565
+0.79(+1.12%)
Dec 28, 2010
71.31
71.35
70.69
70.69
1,249,951
-0.75(-1.05%)
Dec 27, 2010
71.16
71.47
70.97
71.44
534,134
+0.27(+0.39%)
Dec 23, 2010
71.29
71.29
71.06
71.16
709,287
-0.25(-0.35%)
Dec 22, 2010
71.57
71.60
71.31
71.41
405,234
-0.20(-0.28%)
Dec 21, 2010
71.58
71.62
71.24
71.61
1,113,281
+0.15(+0.21%)
Dec 20, 2010
71.73
71.92
71.30
71.46
1,054,896
-0.01(-0.01%)
Dec 17, 2010
71.03
71.54
70.97
71.47
1,786,553
+0.61(+0.86%)
Dec 16, 2010
70.47
70.87
70.16
70.86
1,772,584
+0.42(+0.60%)
Dec 15, 2010
70.91
71.04
70.19
70.44
2,456,020
-0.29(-0.41%)
Dec 14, 2010
71.18
71.35
70.50
70.73
2,464,771
-0.75(-1.06%)
Dec 13, 2010
71.15
71.69
71.04
71.48
1,736,319
+0.23(+0.32%)
Dec 10, 2010
71.63
71.71
71.25
71.25
1,315,247
-0.61(-0.85%)
Dec 09, 2010
71.89
72.03
71.56
71.86
2,184,163
+0.15(+0.21%)
Dec 08, 2010
71.83
71.86
71.21
71.71
2,827,910
-0.62(-0.85%)
Dec 07, 2010
72.90
72.97
72.15
72.33
1,752,560
-1.22(-1.66%)
Dec 06, 2010
73.44
73.56
73.29
73.55
1,183,476
+0.46(+0.63%)
Dec 03, 2010
73.55
73.58
73.01
73.09
491,358
+0.01(+0.01%)
Dec 02, 2010
73.22
73.43
73.07
73.08
1,290,371
-0.18(-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
.