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 (%)
Mar 28, 2013
86.12
86.24
86.04
86.05
471,939
-0.16(-0.19%)
Mar 27, 2013
86.15
86.31
86.14
86.21
777,882
+0.37(+0.43%)
Mar 26, 2013
85.58
85.87
85.56
85.84
681,428
+0.09(+0.10%)
Mar 25, 2013
85.55
85.87
85.52
85.75
398,424
+0.06(+0.07%)
Mar 22, 2013
85.71
85.74
85.52
85.69
370,442
+0.03(+0.04%)
Mar 21, 2013
85.66
85.67
85.53
85.66
835,362
+0.22(+0.26%)
Mar 20, 2013
85.54
85.64
85.43
85.43
926,527
-0.33(-0.38%)
Mar 19, 2013
85.59
85.87
85.57
85.76
680,099
+0.26(+0.31%)
Mar 18, 2013
85.52
85.53
85.37
85.50
1,798,662
+0.28(+0.33%)
Mar 15, 2013
84.97
85.23
84.97
85.22
1,477,686
+0.30(+0.35%)
Mar 14, 2013
84.73
84.98
84.70
84.92
695,286
+0.02(+0.03%)
Mar 13, 2013
84.82
84.98
84.75
84.90
1,392,719
-0.07(-0.08%)
Mar 12, 2013
84.86
85.02
84.86
84.97
655,213
+0.23(+0.27%)
Mar 11, 2013
84.78
84.82
84.70
84.74
1,828,427
+0.04(+0.05%)
Mar 08, 2013
84.69
84.85
84.64
84.70
2,060,532
-0.43(-0.51%)
Mar 07, 2013
85.31
85.32
85.11
85.13
1,003,463
-0.33(-0.38%)
Mar 06, 2013
85.47
85.60
85.46
85.46
1,361,676
-0.27(-0.32%)
Mar 05, 2013
85.75
85.79
85.63
85.73
280,174
-0.09(-0.10%)
Mar 04, 2013
85.95
85.99
85.82
85.82
714,151
-0.20(-0.23%)
Mar 01, 2013
85.93
86.04
85.87
86.02
1,093,269
+0.21(+0.25%)
Feb 28, 2013
85.74
85.81
85.67
85.81
667,334
+0.12(+0.14%)
Feb 27, 2013
85.95
85.97
85.61
85.69
498,030
-0.04(-0.05%)
Feb 26, 2013
85.73
85.98
85.66
85.73
1,075,154
-0.16(-0.19%)
Feb 25, 2013
85.01
85.89
85.00
85.89
3,632,858
+0.66(+0.77%)
Feb 22, 2013
85.15
85.26
85.14
85.23
515,477
+0.10(+0.12%)
Feb 21, 2013
85.14
85.28
85.10
85.12
850,406
+0.17(+0.20%)
Feb 20, 2013
84.74
84.97
84.71
84.96
1,086,369
+0.18(+0.22%)
Feb 19, 2013
85.03
85.04
84.77
84.77
622,836
-0.14(-0.16%)
Feb 15, 2013
84.91
84.96
84.76
84.91
851,253
-0.08(-0.09%)
Feb 14, 2013
84.84
85.00
84.72
84.99
1,233,831
+0.36(+0.43%)
Feb 13, 2013
84.65
84.77
84.59
84.63
762,655
-0.30(-0.35%)
Feb 12, 2013
84.88
85.01
84.86
84.92
663,752
-0.09(-0.10%)
Feb 11, 2013
85.04
85.12
85.01
85.01
697,761
-0.09(-0.10%)
Feb 08, 2013
85.05
85.13
84.85
85.10
1,189,861
+0.06(+0.08%)
Feb 07, 2013
85.00
85.24
84.99
85.04
1,211,345
+0.04(+0.05%)
Feb 06, 2013
84.92
85.04
84.84
85.00
1,019,978
-0.05(-0.06%)
Feb 04, 2013
84.82
85.09
84.79
85.04
865,933
+0.49(+0.58%)
Feb 01, 2013
85.20
85.22
84.52
84.56
3,231,923
-0.29(-0.34%)
Jan 31, 2013
84.85
84.85
84.71
84.84
1,128,507
+0.07(+0.08%)
Jan 30, 2013
84.66
84.79
84.54
84.77
566,701
+0.05(+0.06%)
Jan 29, 2013
84.88
85.02
84.71
84.72
600,936
-0.13(-0.15%)
Jan 28, 2013
84.68
84.88
84.68
84.85
1,660,656
-0.18(-0.21%)
Jan 25, 2013
85.19
85.27
84.97
85.03
713,541
-0.57(-0.66%)
Jan 24, 2013
85.68
85.69
85.49
85.60
470,528
-0.14(-0.17%)
Jan 23, 2013
85.76
85.84
85.68
85.74
754,786
+0.04(+0.05%)
Jan 22, 2013
85.46
85.74
85.44
85.70
744,459
+0.07(+0.08%)
Jan 18, 2013
85.53
85.67
85.51
85.63
700,418
+0.24(+0.28%)
Jan 17, 2013
85.44
85.49
85.30
85.39
545,237
-0.39(-0.46%)
Jan 16, 2013
85.80
85.84
85.68
85.78
667,748
+0.11(+0.13%)
Jan 15, 2013
85.74
85.78
85.64
85.67
536,213
+0.21(+0.24%)
Jan 14, 2013
85.58
85.61
85.44
85.46
1,215,104
-0.03(-0.04%)
Jan 11, 2013
85.09
85.49
85.06
85.49
692,654
+0.27(+0.32%)
Jan 10, 2013
85.23
85.38
85.19
85.22
861,696
-0.25(-0.29%)
Jan 09, 2013
85.44
85.55
85.36
85.47
647,315
+0.05(+0.06%)
Jan 08, 2013
85.33
85.44
85.32
85.42
455,365
+0.21(+0.24%)
Jan 07, 2013
85.16
85.24
85.10
85.21
1,734,890
+0.06(+0.07%)
Jan 04, 2013
85.04
85.16
84.93
85.16
1,229,677
+0.03(+0.04%)
Jan 03, 2013
85.59
85.60
85.12
85.12
2,665,960
-0.43(-0.50%)
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
.