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 (%)
Apr 29, 2011
72.49
72.74
72.46
72.73
565,781
+0.15(+0.20%)
Apr 28, 2011
72.51
72.64
72.37
72.59
1,267,031
+0.28(+0.38%)
Apr 27, 2011
72.27
72.35
72.11
72.31
1,791,658
-0.21(-0.29%)
Apr 26, 2011
72.30
72.52
72.26
72.52
674,896
+0.31(+0.43%)
Apr 25, 2011
72.04
72.23
72.00
72.21
1,073,261
+0.25(+0.35%)
Apr 21, 2011
71.96
72.13
71.93
71.96
870,913
+0.05(+0.07%)
Apr 20, 2011
72.09
72.10
71.88
71.90
919,796
-0.28(-0.39%)
Apr 19, 2011
72.09
72.26
72.06
72.19
690,954
+0.09(+0.13%)
Apr 18, 2011
71.86
72.18
71.71
72.10
1,172,000
+0.18(+0.25%)
Apr 15, 2011
71.81
71.95
71.72
71.92
1,144,763
+0.52(+0.73%)
Apr 14, 2011
71.75
71.75
71.39
71.39
1,345,912
-0.24(-0.33%)
Apr 13, 2011
71.21
71.63
71.19
71.63
881,503
+0.28(+0.39%)
Apr 12, 2011
71.26
71.50
71.24
71.36
1,370,708
+0.40(+0.56%)
Apr 11, 2011
70.89
71.04
70.80
70.96
473,008
+0.09(+0.13%)
Apr 08, 2011
70.84
70.99
70.79
70.86
772,852
-0.21(-0.29%)
Apr 07, 2011
71.08
71.20
70.93
71.07
966,015
+0.01(+0.01%)
Apr 06, 2011
71.28
71.28
71.03
71.06
1,113,733
-0.31(-0.43%)
Apr 05, 2011
71.63
71.67
71.30
71.37
1,009,590
-0.36(-0.50%)
Apr 04, 2011
71.67
71.84
71.62
71.73
1,150,894
+0.16(+0.23%)
Apr 01, 2011
71.25
71.57
71.23
71.57
1,380,216
+0.15(+0.21%)
Mar 31, 2011
71.73
71.75
71.39
71.42
1,423,437
-0.18(-0.26%)
Mar 30, 2011
71.37
71.63
71.35
71.60
1,007,295
+0.25(+0.34%)
Mar 29, 2011
71.48
71.67
71.26
71.36
1,363,848
-0.21(-0.29%)
Mar 28, 2011
71.44
71.63
71.37
71.57
826,721
+0.02(+0.03%)
Mar 25, 2011
71.86
71.89
71.49
71.54
1,018,812
-0.19(-0.27%)
Mar 24, 2011
71.90
72.00
71.70
71.73
1,430,042
-0.37(-0.51%)
Mar 23, 2011
72.40
72.43
72.01
72.10
907,453
-0.09(-0.13%)
Mar 22, 2011
72.03
72.20
72.01
72.19
746,830
+0.04(+0.05%)
Mar 21, 2011
72.14
72.32
72.13
72.16
1,340,054
-0.38(-0.52%)
Mar 18, 2011
72.36
72.58
72.33
72.53
1,970,586
-0.05(-0.06%)
Mar 17, 2011
72.59
72.73
72.38
72.58
833,333
-0.37(-0.51%)
Mar 16, 2011
72.55
73.17
72.43
72.95
2,069,007
+0.76(+1.05%)
Mar 15, 2011
72.38
72.44
72.16
72.19
2,164,137
+0.26(+0.36%)
Mar 14, 2011
71.98
72.16
71.93
71.93
1,049,865
+0.16(+0.22%)
Mar 11, 2011
71.94
71.97
71.67
71.76
899,501
-0.17(-0.23%)
Mar 10, 2011
71.52
71.93
71.41
71.93
2,053,035
+0.61(+0.85%)
Mar 09, 2011
71.07
71.46
70.98
71.33
815,244
+0.41(+0.58%)
Mar 08, 2011
71.04
71.12
70.90
70.91
700,711
-0.17(-0.24%)
Mar 07, 2011
70.96
71.33
70.92
71.08
637,600
-0.18(-0.25%)
Mar 04, 2011
70.92
71.27
70.90
71.26
829,916
+0.51(+0.72%)
Mar 03, 2011
70.99
71.03
70.74
70.75
803,203
-0.48(-0.68%)
Mar 02, 2011
71.49
71.63
71.23
71.23
553,877
-0.38(-0.53%)
Mar 01, 2011
71.20
71.64
71.17
71.61
691,243
+0.08(+0.11%)
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%)
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
.