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 (%)
Oct 31, 2014
86.89
86.92
86.70
86.81
1,072,989
-0.14(-0.16%)
Oct 30, 2014
87.02
87.15
86.91
86.95
1,649,521
+0.09(+0.10%)
Oct 29, 2014
87.03
87.08
86.58
86.86
1,757,919
-0.29(-0.33%)
Oct 28, 2014
87.27
87.30
87.10
87.15
933,450
-0.21(-0.25%)
Oct 27, 2014
87.25
87.27
87.27
87.36
1,055,572
+0.09(+0.10%)
Oct 24, 2014
87.29
87.47
87.22
87.27
821,246
+0.07(+0.09%)
Oct 23, 2014
87.31
87.35
87.05
87.20
1,550,550
-0.36(-0.42%)
Oct 22, 2014
87.49
87.58
87.39
87.56
1,151,537
-0.02(-0.03%)
Oct 21, 2014
87.62
87.78
87.54
87.58
2,387,161
-0.24(-0.27%)
Oct 20, 2014
87.94
87.96
87.75
87.82
1,889,892
+0.12(+0.14%)
Oct 17, 2014
87.73
87.83
87.52
87.70
1,383,215
-0.26(-0.29%)
Oct 16, 2014
88.64
88.71
87.82
87.96
2,161,542
-0.24(-0.27%)
Oct 15, 2014
87.70
90.00
87.99
88.20
2,657,669
+0.50(+0.57%)
Oct 14, 2014
87.54
87.73
87.43
87.70
2,657,580
+0.17(+0.20%)
Oct 13, 2014
87.22
87.57
87.15
87.53
2,509,546
+0.45(+0.52%)
Oct 10, 2014
86.87
87.11
86.82
87.07
5,656,176
+0.34(+0.39%)
Oct 09, 2014
86.82
86.94
86.72
86.73
7,074,868
-0.15(-0.17%)
Oct 08, 2014
86.63
86.90
86.37
86.88
3,268,716
+0.31(+0.35%)
Oct 07, 2014
86.34
86.61
86.25
86.58
1,729,729
+0.50(+0.59%)
Oct 06, 2014
85.94
86.18
85.87
86.07
1,453,801
+0.14(+0.16%)
Oct 03, 2014
85.74
85.94
85.64
85.93
1,402,331
-0.02(-0.03%)
Oct 02, 2014
86.17
86.28
85.94
85.96
2,521,361
-0.26(-0.30%)
Oct 01, 2014
85.83
86.22
85.83
86.21
4,047,958
+0.72(+0.84%)
Sep 30, 2014
85.48
85.62
85.43
85.49
1,872,118
-0.07(-0.09%)
Sep 29, 2014
85.59
85.63
85.51
85.57
2,841,532
+0.27(+0.32%)
Sep 26, 2014
85.38
85.39
85.20
85.30
867,975
-0.18(-0.21%)
Sep 25, 2014
85.19
85.49
85.19
85.48
483,558
+0.41(+0.48%)
Sep 24, 2014
85.26
85.32
85.04
85.07
588,159
-0.24(-0.28%)
Sep 23, 2014
85.20
85.30
85.12
85.30
1,167,993
+0.18(+0.21%)
Sep 22, 2014
85.02
85.17
84.97
85.12
2,342,297
+0.18(+0.21%)
Sep 19, 2014
84.76
84.97
84.64
84.94
1,115,800
+0.32(+0.38%)
Sep 18, 2014
84.68
84.69
84.53
84.62
674,814
-0.06(-0.07%)
Sep 17, 2014
85.02
85.21
84.67
84.68
3,278,063
-0.21(-0.25%)
Sep 16, 2014
85.02
85.11
84.88
84.89
30,274,080
-0.02(-0.03%)
Sep 15, 2014
84.88
84.96
84.84
84.92
1,824,578
+0.16(+0.18%)
Sep 12, 2014
84.88
84.93
84.72
84.76
2,640,287
-0.32(-0.38%)
Sep 11, 2014
85.31
85.36
85.07
85.08
1,484,493
-0.11(-0.13%)
Sep 10, 2014
85.26
85.29
85.17
85.19
1,589,873
-0.21(-0.25%)
Sep 09, 2014
85.42
85.52
85.36
85.40
1,461,534
-0.20(-0.23%)
Sep 08, 2014
85.92
85.95
85.54
85.60
1,625,241
-0.09(-0.11%)
Sep 05, 2014
85.96
85.98
85.65
85.69
1,331,287
+0.02(+0.03%)
Sep 04, 2014
85.87
85.94
85.64
85.67
2,417,201
-0.31(-0.36%)
Sep 03, 2014
85.75
86.01
85.70
85.97
1,765,804
+0.12(+0.14%)
Sep 02, 2014
86.06
86.06
85.85
85.85
2,495,060
-0.55(-0.64%)
Aug 29, 2014
86.38
86.40
86.40
86.40
1,708,365
+0.01(+0.01%)
Aug 28, 2014
86.50
86.51
86.33
86.39
1,139,324
+0.12(+0.13%)
Aug 27, 2014
86.19
86.29
86.10
86.28
1,069,992
+0.24(+0.28%)
Aug 26, 2014
86.16
86.18
86.01
86.04
716,610
-0.02(-0.02%)
Aug 25, 2014
85.99
86.07
85.91
86.06
1,016,866
+0.07(+0.08%)
Aug 22, 2014
85.96
85.98
85.72
85.99
1,691,788
+0.01(+0.01%)
Aug 21, 2014
85.82
86.02
85.82
85.98
765,204
+0.18(+0.21%)
Aug 20, 2014
86.00
86.04
85.76
85.80
1,277,457
-0.26(-0.30%)
Aug 19, 2014
86.33
86.33
86.01
86.06
934,779
-0.09(-0.11%)
Aug 18, 2014
86.23
86.27
86.10
86.15
16,781,710
-0.27(-0.31%)
Aug 15, 2014
86.06
86.65
86.03
86.42
1,906,976
+0.35(+0.40%)
Aug 14, 2014
86.06
86.10
85.92
86.07
775,606
+0.17(+0.20%)
Aug 13, 2014
85.75
85.94
85.71
85.90
889,212
+0.28(+0.33%)
Aug 12, 2014
85.78
85.82
85.62
85.62
505,441
-0.12(-0.14%)
Aug 11, 2014
85.81
85.85
85.67
85.74
509,645
-0.04(-0.05%)
Aug 08, 2014
86.00
86.13
85.78
85.78
1,109,510
-0.07(-0.09%)
Aug 07, 2014
85.51
85.85
85.40
85.86
1,682,921
+0.39(+0.45%)
Aug 06, 2014
85.65
85.65
85.45
85.47
1,383,025
+0.07(+0.09%)
Aug 05, 2014
85.25
85.47
85.13
85.40
1,229,870
+0.04(+0.05%)
Aug 04, 2014
85.39
85.47
85.32
85.36
2,030,654
+0.05(+0.06%)
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
.