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, 2016
94.64
94.67
94.52
94.60
5,135,054
+0.08(+0.08%)
Oct 28, 2016
94.42
94.60
94.38
94.53
1,527,721
+0.02(+0.02%)
Oct 27, 2016
94.51
94.55
94.31
94.51
4,267,834
-0.33(-0.34%)
Oct 26, 2016
94.91
94.95
94.80
94.84
1,322,330
-0.21(-0.22%)
Oct 25, 2016
94.94
95.19
94.92
95.04
855,250
-0.02(-0.02%)
Oct 24, 2016
95.25
95.25
94.95
95.06
1,047,953
-0.13(-0.14%)
Oct 21, 2016
95.22
95.23
95.06
95.19
664,404
+0.10(+0.11%)
Oct 20, 2016
95.31
95.31
95.05
95.09
1,140,010
-0.09(-0.09%)
Oct 19, 2016
94.99
95.24
94.99
95.17
1,470,773
+0.04(+0.05%)
Oct 18, 2016
94.82
95.13
94.81
95.13
1,726,928
+0.19(+0.20%)
Oct 17, 2016
94.83
95.02
94.83
94.94
1,734,310
+0.21(+0.22%)
Oct 14, 2016
94.78
95.03
94.71
94.73
2,449,184
-0.29(-0.31%)
Oct 13, 2016
94.99
95.15
94.99
95.03
1,382,583
+0.20(+0.21%)
Oct 12, 2016
94.75
94.83
94.64
94.83
1,207,302
+0.00(+0.00%)
Oct 11, 2016
94.84
94.99
94.72
94.83
2,259,917
-0.03(-0.03%)
Oct 10, 2016
94.90
94.90
94.71
94.85
1,241,279
-0.25(-0.26%)
Oct 07, 2016
95.05
95.18
94.88
95.10
1,862,691
+0.14(+0.14%)
Oct 06, 2016
95.06
95.22
94.95
94.97
1,835,145
-0.20(-0.21%)
Oct 05, 2016
95.34
95.37
95.06
95.16
1,734,069
-0.21(-0.23%)
Oct 04, 2016
95.70
95.78
95.37
95.38
4,594,829
-0.44(-0.46%)
Oct 03, 2016
96.01
96.04
95.80
95.82
3,430,397
-0.22(-0.23%)
Sep 30, 2016
96.29
96.31
95.90
96.04
2,020,710
-0.24(-0.25%)
Sep 29, 2016
96.05
96.43
95.99
96.28
1,295,885
+0.06(+0.06%)
Sep 28, 2016
96.31
96.40
96.19
96.22
687,912
-0.04(-0.04%)
Sep 27, 2016
96.37
96.37
96.17
96.26
1,814,113
+0.16(+0.17%)
Sep 26, 2016
95.95
96.19
95.94
96.10
889,984
+0.27(+0.29%)
Sep 23, 2016
95.74
95.89
95.71
95.83
1,109,621
+0.04(+0.04%)
Sep 22, 2016
95.66
95.89
95.64
95.78
1,179,290
+0.28(+0.30%)
Sep 21, 2016
95.24
95.54
95.14
95.50
1,291,059
+0.15(+0.16%)
Sep 20, 2016
95.31
95.47
95.28
95.34
1,372,101
+0.15(+0.15%)
Sep 19, 2016
95.28
95.35
95.19
95.20
571,244
-0.16(-0.17%)
Sep 16, 2016
95.37
95.43
95.24
95.36
971,129
+0.10(+0.11%)
Sep 15, 2016
95.18
95.33
95.00
95.26
1,169,763
+0.03(+0.03%)
Sep 14, 2016
95.04
95.36
95.04
95.23
1,237,311
+0.21(+0.23%)
Sep 13, 2016
95.44
95.45
94.80
95.02
2,322,471
-0.35(-0.37%)
Sep 12, 2016
95.18
95.45
95.15
95.37
1,685,164
+0.09(+0.09%)
Sep 09, 2016
95.40
95.41
95.24
95.28
1,981,650
-0.45(-0.48%)
Sep 08, 2016
96.03
96.12
95.63
95.74
1,499,605
-0.47(-0.49%)
Sep 07, 2016
96.30
96.37
96.16
96.21
974,854
+0.05(+0.05%)
Sep 06, 2016
95.69
96.22
95.65
96.16
1,495,763
+0.45(+0.47%)
Sep 02, 2016
95.78
95.71
95.71
95.71
1,805,758
-0.25(-0.26%)
Sep 01, 2016
95.57
95.99
95.52
95.96
2,068,826
+0.15(+0.16%)
Aug 31, 2016
95.93
96.05
95.81
95.81
2,342,553
-0.11(-0.12%)
Aug 30, 2016
95.98
96.01
95.87
95.92
2,914,506
-0.01(-0.01%)
Aug 29, 2016
95.71
95.99
95.70
95.93
1,746,738
+0.39(+0.41%)
Aug 26, 2016
96.05
96.28
95.47
95.54
2,319,451
-0.37(-0.38%)
Aug 25, 2016
95.98
96.08
95.89
95.91
1,210,481
-0.15(-0.16%)
Aug 24, 2016
96.17
96.20
95.98
96.06
1,569,692
-0.03(-0.04%)
Aug 23, 2016
96.17
96.27
96.01
96.10
1,096,418
-0.01(-0.01%)
Aug 22, 2016
96.10
96.18
96.00
96.10
1,265,229
+0.21(+0.22%)
Aug 19, 2016
95.95
96.04
95.77
95.89
1,629,331
-0.33(-0.34%)
Aug 18, 2016
96.11
96.28
95.97
96.22
1,453,078
+0.17(+0.18%)
Aug 17, 2016
95.92
96.17
95.80
96.04
2,022,666
+0.15(+0.16%)
Aug 16, 2016
95.97
96.05
95.81
95.89
1,672,295
-0.16(-0.17%)
Aug 15, 2016
96.19
96.25
96.04
96.05
1,203,609
-0.28(-0.29%)
Aug 12, 2016
96.47
96.61
96.31
96.34
1,606,460
+0.34(+0.36%)
Aug 11, 2016
96.38
96.44
95.90
95.99
2,127,268
-0.46(-0.48%)
Aug 10, 2016
96.25
96.52
96.23
96.46
1,472,721
+0.26(+0.27%)
Aug 09, 2016
95.97
96.23
95.92
96.20
2,119,634
+0.34(+0.36%)
Aug 08, 2016
95.80
96.00
95.70
95.86
1,521,195
-0.05(-0.05%)
Aug 05, 2016
96.23
96.32
95.90
95.91
2,762,470
-0.60(-0.62%)
Aug 04, 2016
96.48
96.70
96.47
96.51
1,242,362
+0.23(+0.24%)
Aug 03, 2016
96.28
96.31
96.03
96.28
1,339,907
+0.05(+0.05%)
Aug 02, 2016
96.03
96.42
96.03
96.22
3,406,955
-0.23(-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
.