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 (%)
Sep 30, 2009
68.23
68.43
68.19
68.35
906,672
+0.05(+0.08%)
Sep 29, 2009
68.15
68.40
68.07
68.30
373,445
+0.16(+0.24%)
Sep 28, 2009
68.15
68.39
68.11
68.13
694,559
-0.07(-0.11%)
Sep 25, 2009
67.98
68.23
67.83
68.21
613,578
+0.27(+0.40%)
Sep 24, 2009
67.78
68.02
67.69
67.93
677,306
+0.19(+0.27%)
Sep 23, 2009
67.44
67.78
67.26
67.75
1,073,635
+0.15(+0.22%)
Sep 22, 2009
67.37
67.60
67.36
67.60
592,989
+0.18(+0.26%)
Sep 21, 2009
67.58
67.72
67.33
67.42
834,051
-0.04(-0.07%)
Sep 18, 2009
67.62
67.73
67.36
67.47
1,230,024
-0.36(-0.53%)
Sep 17, 2009
67.54
67.84
67.33
67.83
1,144,002
+0.41(+0.61%)
Sep 16, 2009
67.64
67.67
67.32
67.41
1,004,341
-0.13(-0.20%)
Sep 15, 2009
67.42
67.68
67.42
67.55
959,651
-0.14(-0.21%)
Sep 14, 2009
67.90
67.99
67.65
67.69
644,777
-0.40(-0.58%)
Sep 11, 2009
68.18
68.41
68.04
68.09
1,783,265
+0.20(+0.29%)
Sep 10, 2009
67.64
68.13
67.61
67.89
847,185
+0.50(+0.75%)
Sep 09, 2009
67.23
67.40
67.08
67.39
768,063
+0.06(+0.09%)
Sep 08, 2009
67.33
67.65
67.30
67.33
552,238
-0.16(-0.23%)
Sep 04, 2009
67.85
67.94
67.46
67.48
704,583
-0.41(-0.60%)
Sep 03, 2009
67.95
68.10
67.87
67.89
332,980
-0.24(-0.36%)
Sep 02, 2009
67.86
68.17
67.78
68.13
516,110
+0.37(+0.55%)
Sep 01, 2009
67.43
67.91
67.32
67.76
627,649
-0.01(-0.02%)
Aug 31, 2009
67.64
67.85
67.53
67.78
653,713
+0.20(+0.30%)
Aug 28, 2009
67.28
67.62
67.23
67.58
410,166
+0.16(+0.23%)
Aug 27, 2009
67.40
67.67
67.34
67.42
511,723
-0.19(-0.27%)
Aug 26, 2009
67.58
67.65
67.44
67.61
296,684
+0.09(+0.13%)
Aug 25, 2009
67.28
67.58
67.13
67.52
426,721
+0.18(+0.26%)
Aug 24, 2009
66.77
67.36
66.76
67.34
498,791
+0.41(+0.62%)
Aug 21, 2009
67.56
67.61
66.90
66.93
588,014
-0.69(-1.02%)
Aug 20, 2009
67.51
67.65
67.31
67.61
733,619
+0.18(+0.26%)
Aug 19, 2009
67.65
67.67
67.29
67.44
669,521
+0.25(+0.37%)
Aug 18, 2009
67.43
67.44
67.17
67.19
695,543
-0.17(-0.25%)
Aug 17, 2009
67.24
67.46
67.22
67.36
774,234
+0.39(+0.59%)
Aug 14, 2009
66.91
67.31
66.90
66.96
939,256
+0.21(+0.31%)
Aug 13, 2009
66.44
66.88
66.37
66.76
830,651
+0.52(+0.78%)
Aug 12, 2009
66.48
66.53
65.96
66.24
844,224
-0.18(-0.28%)
Aug 11, 2009
66.21
66.42
66.14
66.42
442,343
+0.46(+0.70%)
Aug 10, 2009
65.62
65.99
65.56
65.96
2,010,523
+0.42(+0.64%)
Aug 07, 2009
65.60
65.68
65.46
65.54
685,428
-0.44(-0.66%)
Aug 06, 2009
65.95
66.22
65.83
65.98
420,576
+0.00(+0.00%)
Aug 05, 2009
66.06
66.56
65.95
65.98
532,263
-0.38(-0.57%)
Aug 04, 2009
66.72
66.77
66.11
66.36
745,231
-0.20(-0.30%)
Aug 03, 2009
66.87
66.89
66.37
66.56
613,160
-0.90(-1.34%)
Jul 31, 2009
67.07
67.51
66.93
67.46
853,792
+0.67(+1.01%)
Jul 30, 2009
66.39
66.82
66.26
66.79
496,468
+0.27(+0.40%)
Jul 29, 2009
66.77
66.79
66.26
66.52
358,362
+0.04(+0.07%)
Jul 28, 2009
66.47
66.83
66.28
66.47
404,499
+0.13(+0.20%)
Jul 27, 2009
66.22
66.46
66.13
66.34
441,618
-0.31(-0.47%)
Jul 24, 2009
66.48
66.68
66.47
66.65
395,085
+0.14(+0.21%)
Jul 23, 2009
67.16
67.17
66.38
66.51
700,155
-0.65(-0.97%)
Jul 22, 2009
67.48
67.48
67.07
67.16
403,100
-0.40(-0.59%)
Jul 21, 2009
66.66
67.61
66.65
67.56
1,132,009
+0.75(+1.12%)
Jul 20, 2009
66.41
67.04
66.38
66.82
453,229
+0.24(+0.37%)
Jul 17, 2009
66.73
66.87
66.57
66.57
832,382
-0.45(-0.67%)
Jul 16, 2009
67.07
67.25
66.98
67.02
263,281
+0.40(+0.60%)
Jul 15, 2009
67.14
67.20
66.62
66.62
965,383
-0.87(-1.29%)
Jul 14, 2009
67.56
67.75
67.39
67.50
1,273,132
-0.45(-0.66%)
Jul 13, 2009
68.21
68.21
67.89
67.95
442,424
-0.24(-0.36%)
Jul 10, 2009
68.04
68.33
67.94
68.19
540,888
+0.42(+0.62%)
Jul 09, 2009
67.78
67.88
67.52
67.77
903,986
-0.40(-0.59%)
Jul 08, 2009
67.45
68.28
67.39
68.17
890,490
+0.78(+1.15%)
Jul 07, 2009
67.02
67.40
67.02
67.39
1,002,174
+0.27(+0.40%)
Jul 06, 2009
66.97
67.16
66.90
67.13
638,103
+0.04(+0.07%)
Jul 02, 2009
66.99
67.24
66.99
67.08
583,429
+0.22(+0.33%)
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
.