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 (%)
Jul 31, 2013
81.58
82.27
81.51
82.20
1,154,603
+0.06(+0.07%)
Jul 30, 2013
82.25
82.28
82.05
82.15
380,713
-0.02(-0.03%)
Jul 29, 2013
82.24
82.28
82.08
82.17
521,494
-0.17(-0.21%)
Jul 26, 2013
82.35
82.40
82.25
82.34
676,015
+0.07(+0.09%)
Jul 25, 2013
81.90
82.28
81.88
82.27
883,737
+0.12(+0.15%)
Jul 24, 2013
82.20
82.29
81.92
82.15
1,038,963
-0.56(-0.67%)
Jul 23, 2013
82.62
82.73
82.53
82.70
16,523,198
-0.10(-0.12%)
Jul 22, 2013
82.77
82.90
82.74
82.80
558,693
-0.01(-0.01%)
Jul 19, 2013
82.57
82.82
82.56
82.81
570,083
+0.45(+0.55%)
Jul 18, 2013
82.72
82.72
82.36
82.36
890,657
-0.35(-0.43%)
Jul 17, 2013
82.86
82.89
82.62
82.71
742,216
+0.33(+0.40%)
Jul 16, 2013
82.33
82.46
82.28
82.38
885,056
+0.04(+0.05%)
Jul 15, 2013
82.18
82.34
82.16
82.34
699,391
+0.26(+0.31%)
Jul 12, 2013
82.37
82.45
81.95
82.08
2,381,740
-0.06(-0.08%)
Jul 11, 2013
81.93
82.15
81.86
82.15
1,015,748
+0.81(+1.00%)
Jul 10, 2013
81.59
81.70
81.32
81.33
1,247,584
-0.29(-0.36%)
Jul 09, 2013
81.62
81.71
81.58
81.62
692,818
+0.14(+0.17%)
Jul 08, 2013
81.29
81.55
81.27
81.49
1,410,957
+0.48(+0.59%)
Jul 05, 2013
81.31
81.34
80.95
81.01
1,146,609
-1.39(-1.68%)
Jul 03, 2013
82.57
82.73
82.39
82.40
1,530,063
-0.16(-0.20%)
Jul 02, 2013
82.54
82.66
82.43
82.56
478,114
+0.03(+0.04%)
Jul 01, 2013
82.37
82.59
82.23
82.53
1,398,403
+0.03(+0.04%)
Jun 28, 2013
82.20
82.54
82.07
82.49
1,264,389
-0.10(-0.12%)
Jun 27, 2013
82.49
82.62
82.27
82.59
1,179,095
+0.44(+0.54%)
Jun 26, 2013
82.29
82.34
81.90
82.15
1,261,449
+0.33(+0.40%)
Jun 25, 2013
82.14
82.19
81.74
81.82
959,138
-0.10(-0.12%)
Jun 24, 2013
81.50
82.25
81.49
81.92
3,393,892
-0.20(-0.25%)
Jun 21, 2013
82.82
82.90
82.11
82.12
2,208,057
-0.88(-1.06%)
Jun 20, 2013
83.07
83.24
82.75
82.99
2,463,197
-0.38(-0.45%)
Jun 19, 2013
84.58
86.59
83.28
83.37
1,592,219
-1.16(-1.37%)
Jun 18, 2013
84.39
84.60
84.34
84.53
532,955
-0.05(-0.06%)
Jun 17, 2013
84.88
84.89
84.52
84.58
594,329
-0.20(-0.24%)
Jun 14, 2013
84.84
85.02
84.72
84.78
745,052
+0.11(+0.13%)
Jun 13, 2013
84.24
84.76
84.23
84.67
1,466,230
+0.64(+0.76%)
Jun 12, 2013
84.10
84.47
84.03
84.03
656,793
-0.38(-0.45%)
Jun 11, 2013
83.90
84.41
83.86
84.41
939,371
+0.21(+0.25%)
Jun 10, 2013
84.25
84.35
84.08
84.20
862,979
-0.21(-0.25%)
Jun 07, 2013
84.79
84.95
84.41
84.41
810,375
-0.66(-0.78%)
Jun 06, 2013
84.89
85.58
84.75
85.07
3,071,279
+0.10(+0.12%)
Jun 05, 2013
84.74
85.00
84.71
84.97
1,613,842
+0.41(+0.49%)
Jun 04, 2013
84.58
84.77
84.52
84.56
1,534,534
-0.22(-0.26%)
Jun 03, 2013
84.49
85.18
83.88
84.77
4,061,938
+0.12(+0.14%)
May 31, 2013
84.96
85.00
84.26
84.65
2,039,694
-0.23(-0.27%)
May 30, 2013
84.85
84.99
84.72
84.88
719,079
+0.01(+0.01%)
May 29, 2013
84.59
84.88
84.55
84.88
1,976,195
+0.35(+0.41%)
May 28, 2013
85.26
85.32
84.51
84.53
1,439,401
-1.00(-1.17%)
May 24, 2013
85.60
85.74
85.49
85.53
435,092
+0.03(+0.04%)
May 23, 2013
85.69
85.71
85.30
85.50
1,182,072
+0.09(+0.10%)
May 22, 2013
86.16
86.35
85.37
85.41
2,236,203
-0.68(-0.79%)
May 21, 2013
85.84
86.11
85.66
86.10
660,053
+0.23(+0.26%)
May 20, 2013
86.07
86.10
85.78
85.87
1,791,563
-0.06(-0.07%)
May 17, 2013
86.27
86.30
85.92
85.94
455,092
-0.47(-0.54%)
May 16, 2013
86.19
86.50
86.18
86.40
868,236
+0.41(+0.48%)
May 15, 2013
86.03
86.11
85.78
85.99
955,766
-0.12(-0.14%)
May 13, 2013
86.08
86.14
86.06
86.11
519,559
-0.15(-0.18%)
May 10, 2013
86.60
86.60
86.07
86.27
658,973
-0.49(-0.57%)
May 09, 2013
86.84
87.00
86.73
86.76
730,637
-0.02(-0.02%)
May 08, 2013
86.75
86.88
86.72
86.77
1,386,448
+0.10(+0.12%)
May 07, 2013
86.65
86.76
86.65
86.67
676,781
-0.12(-0.14%)
May 06, 2013
86.93
86.96
86.72
86.79
539,860
-0.11(-0.13%)
May 03, 2013
87.18
87.65
86.84
86.90
1,094,192
-0.75(-0.85%)
May 02, 2013
87.60
87.66
87.55
87.65
1,146,232
+0.00(+0.00%)
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
.