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 (%)
May 31, 2012
85.89
86.33
85.86
86.06
3,776,964
+0.33(+0.39%)
May 30, 2012
85.50
85.79
85.47
85.72
814,273
+0.81(+0.95%)
May 29, 2012
85.03
85.20
84.91
84.91
1,091,551
-0.07(-0.08%)
May 25, 2012
84.91
85.03
84.87
84.99
467,099
+0.25(+0.29%)
May 24, 2012
84.80
84.86
84.71
84.74
526,849
-0.18(-0.21%)
May 23, 2012
84.93
85.14
84.89
84.92
829,539
+0.22(+0.26%)
May 22, 2012
84.66
84.78
84.53
84.70
678,946
-0.18(-0.21%)
May 21, 2012
84.97
85.03
84.88
84.88
996,488
-0.22(-0.26%)
May 18, 2012
84.91
85.17
84.88
85.10
1,049,341
-0.06(-0.07%)
May 17, 2012
84.76
85.17
84.75
85.16
963,589
+0.32(+0.37%)
May 16, 2012
84.55
84.89
84.53
84.84
960,554
+0.06(+0.07%)
May 15, 2012
84.70
84.83
84.64
84.78
1,163,123
+0.02(+0.03%)
May 14, 2012
84.73
84.83
84.61
84.76
820,091
+0.37(+0.44%)
May 11, 2012
84.38
84.41
84.25
84.38
508,884
+0.28(+0.33%)
May 10, 2012
84.03
84.14
83.91
84.11
437,542
-0.12(-0.14%)
May 09, 2012
84.38
84.43
84.15
84.22
1,212,873
+0.07(+0.08%)
May 08, 2012
84.13
84.34
84.11
84.15
658,720
+0.19(+0.23%)
May 07, 2012
84.02
84.07
83.93
83.96
619,082
-0.02(-0.03%)
May 04, 2012
83.78
83.99
83.77
83.99
1,026,814
+0.33(+0.40%)
May 03, 2012
83.49
83.70
83.49
83.65
454,006
-0.01(-0.01%)
May 02, 2012
83.69
83.72
83.55
83.66
1,299,406
+0.16(+0.19%)
May 01, 2012
83.76
83.80
83.42
83.50
1,089,916
-0.15(-0.18%)
Apr 30, 2012
83.66
83.75
83.62
83.66
2,299,772
+0.07(+0.09%)
Apr 27, 2012
83.44
83.59
83.43
83.58
447,262
+0.09(+0.10%)
Apr 26, 2012
83.50
83.53
83.35
83.50
397,019
+0.28(+0.33%)
Apr 25, 2012
83.12
83.36
82.93
83.22
860,568
-0.10(-0.12%)
Apr 24, 2012
83.45
83.47
83.31
83.32
639,361
-0.21(-0.26%)
Apr 23, 2012
83.58
83.68
83.51
83.54
943,171
+0.17(+0.20%)
Apr 20, 2012
83.21
83.37
83.16
83.37
476,849
+0.01(+0.01%)
Apr 19, 2012
83.35
83.43
83.32
83.36
516,474
+0.09(+0.11%)
Apr 18, 2012
83.22
83.29
83.17
83.27
635,299
+0.17(+0.20%)
Apr 17, 2012
83.09
83.17
83.02
83.10
1,166,571
-0.09(-0.10%)
Apr 16, 2012
83.18
83.44
83.15
83.19
1,490,263
-0.02(-0.03%)
Apr 13, 2012
83.03
83.23
83.01
83.21
582,825
+0.50(+0.60%)
Apr 12, 2012
82.94
82.97
82.69
82.71
570,403
-0.17(-0.20%)
Apr 11, 2012
82.88
82.97
82.80
82.88
549,524
-0.32(-0.39%)
Apr 10, 2012
82.95
83.27
82.89
83.20
1,137,656
+0.39(+0.47%)
Apr 09, 2012
82.84
82.92
82.74
82.82
724,771
+0.84(+1.02%)
Apr 05, 2012
81.98
82.00
81.76
81.98
576,560
+0.36(+0.45%)
Apr 04, 2012
81.53
81.62
81.45
81.61
582,696
+0.41(+0.51%)
Apr 03, 2012
81.93
82.07
81.14
81.20
1,052,422
-0.60(-0.74%)
Apr 02, 2012
81.95
81.95
81.72
81.80
1,811,579
+0.20(+0.24%)
Mar 30, 2012
81.99
82.10
81.51
81.61
636,058
-0.40(-0.49%)
Mar 29, 2012
81.96
82.01
81.84
82.01
920,844
+0.34(+0.42%)
Mar 28, 2012
81.67
81.97
81.67
81.67
398,215
-0.14(-0.17%)
Mar 27, 2012
81.51
81.87
81.50
81.81
732,420
+0.45(+0.55%)
Mar 26, 2012
81.40
81.49
81.13
81.36
596,917
-0.09(-0.12%)
Mar 23, 2012
81.37
81.58
81.35
81.46
501,190
+0.30(+0.37%)
Mar 22, 2012
81.24
81.31
81.09
81.16
412,722
+0.10(+0.13%)
Mar 21, 2012
80.81
81.09
80.80
81.05
579,661
+0.41(+0.51%)
Mar 20, 2012
80.68
80.79
80.41
80.64
973,289
+0.04(+0.05%)
Mar 19, 2012
80.99
81.04
80.46
80.60
1,434,091
-0.50(-0.61%)
Mar 16, 2012
80.79
81.11
80.71
81.10
861,992
-0.02(-0.03%)
Mar 15, 2012
81.05
81.31
81.04
81.13
2,913,682
-0.03(-0.03%)
Mar 14, 2012
81.69
81.73
81.09
81.15
2,193,296
-0.94(-1.14%)
Mar 13, 2012
82.49
82.52
82.07
82.09
782,887
-0.59(-0.72%)
Mar 12, 2012
82.86
82.89
82.68
82.68
636,690
-0.02(-0.03%)
Mar 09, 2012
82.67
82.74
82.52
82.71
362,869
-0.06(-0.08%)
Mar 08, 2012
82.94
83.02
82.74
82.77
417,467
-0.24(-0.30%)
Mar 07, 2012
83.13
83.16
82.97
83.01
551,835
-0.16(-0.19%)
Mar 06, 2012
83.15
83.30
83.12
83.17
766,617
+0.35(+0.42%)
Mar 05, 2012
82.92
83.04
82.79
82.82
1,779,517
-0.17(-0.20%)
Mar 02, 2012
82.75
83.05
82.75
82.99
455,721
+0.33(+0.40%)
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
.