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 (%)
Jun 30, 2016
96.49
96.77
96.36
96.56
6,657,195
+0.22(+0.22%)
Jun 29, 2016
96.66
96.73
96.33
96.34
3,124,442
-0.39(-0.41%)
Jun 28, 2016
96.72
96.79
96.55
96.73
2,105,378
-0.02(-0.02%)
Jun 27, 2016
96.56
96.80
96.51
96.75
5,436,698
+0.83(+0.86%)
Jun 24, 2016
96.14
96.15
95.81
95.92
5,135,511
+1.31(+1.38%)
Jun 23, 2016
94.67
94.87
94.59
94.61
2,006,192
-0.45(-0.48%)
Jun 22, 2016
94.88
95.08
94.85
95.07
1,612,782
+0.19(+0.20%)
Jun 21, 2016
95.07
95.19
94.86
94.88
1,748,346
-0.21(-0.22%)
Jun 20, 2016
95.08
95.15
95.02
95.09
2,288,732
-0.41(-0.43%)
Jun 17, 2016
95.74
95.74
95.43
95.50
3,674,271
-0.32(-0.34%)
Jun 16, 2016
95.98
96.19
95.73
95.83
3,613,176
+0.10(+0.11%)
Jun 15, 2016
95.43
95.83
95.43
95.72
2,781,701
+0.29(+0.30%)
Jun 14, 2016
95.71
95.71
95.41
95.43
1,626,694
-0.03(-0.03%)
Jun 13, 2016
95.44
95.53
95.30
95.46
1,203,841
+0.19(+0.20%)
Jun 10, 2016
95.22
95.38
95.12
95.27
2,197,932
+0.33(+0.35%)
Jun 09, 2016
95.07
95.10
94.93
94.94
1,553,993
+0.15(+0.15%)
Jun 08, 2016
94.75
94.84
94.71
94.79
1,502,330
+0.11(+0.12%)
Jun 07, 2016
94.72
94.79
94.67
94.68
3,126,812
+0.14(+0.14%)
Jun 06, 2016
94.60
94.72
94.52
94.54
2,007,080
-0.25(-0.26%)
Jun 03, 2016
94.65
94.81
94.62
94.79
2,306,051
+0.87(+0.93%)
Jun 02, 2016
93.78
93.99
93.78
93.92
5,894,150
+0.29(+0.31%)
Jun 01, 2016
93.90
93.95
93.59
93.63
3,259,632
-0.03(-0.03%)
May 31, 2016
93.32
93.75
93.32
93.66
2,032,312
+0.11(+0.12%)
May 27, 2016
93.76
93.55
93.55
93.55
2,337,623
-0.18(-0.19%)
May 26, 2016
93.59
93.81
93.53
93.73
1,169,566
+0.29(+0.31%)
May 25, 2016
93.46
93.57
93.40
93.44
1,043,100
-0.04(-0.05%)
May 24, 2016
93.47
93.58
93.35
93.48
1,130,847
-0.15(-0.16%)
May 23, 2016
93.65
93.72
93.53
93.64
1,045,368
+0.06(+0.06%)
May 20, 2016
93.53
93.67
93.45
93.58
1,241,174
+0.06(+0.06%)
May 19, 2016
93.52
93.66
93.47
93.52
1,575,811
+0.09(+0.10%)
May 18, 2016
93.98
93.99
93.31
93.42
3,452,050
-0.76(-0.81%)
May 17, 2016
94.24
94.38
94.17
94.18
1,357,541
-0.13(-0.14%)
May 16, 2016
94.42
94.42
94.28
94.31
2,001,173
-0.34(-0.36%)
May 13, 2016
94.35
94.68
94.31
94.65
5,866,433
+0.36(+0.38%)
May 12, 2016
94.27
94.40
94.20
94.29
1,477,914
-0.26(-0.27%)
May 11, 2016
94.36
94.65
94.31
94.55
1,882,508
+0.15(+0.15%)
May 10, 2016
94.38
94.45
94.30
94.40
1,765,405
-0.02(-0.02%)
May 09, 2016
94.36
94.43
94.28
94.42
1,710,325
+0.18(+0.19%)
May 06, 2016
94.40
94.44
94.14
94.24
1,963,141
-0.22(-0.23%)
May 05, 2016
94.17
94.46
94.01
94.46
1,473,219
+0.26(+0.27%)
May 04, 2016
94.05
94.22
93.89
94.21
1,378,812
+0.17(+0.18%)
May 03, 2016
94.01
94.12
93.96
94.04
2,731,199
+0.55(+0.59%)
May 02, 2016
93.60
93.71
93.47
93.48
2,608,844
-0.27(-0.29%)
Apr 29, 2016
93.60
93.84
93.52
93.75
3,353,853
-0.03(-0.04%)
Apr 28, 2016
93.48
93.81
93.43
93.79
3,293,776
+0.32(+0.35%)
Apr 27, 2016
93.20
93.55
93.06
93.46
2,034,522
+0.51(+0.55%)
Apr 26, 2016
93.11
93.11
92.90
92.95
1,322,447
-0.20(-0.21%)
Apr 25, 2016
93.21
93.33
93.14
93.15
1,661,663
-0.10(-0.11%)
Apr 22, 2016
93.35
93.40
93.19
93.25
1,117,106
-0.10(-0.11%)
Apr 21, 2016
93.30
93.46
93.24
93.35
1,920,222
-0.15(-0.16%)
Apr 20, 2016
93.99
94.14
93.48
93.51
2,275,972
-0.48(-0.51%)
Apr 19, 2016
94.01
94.09
93.86
93.98
1,430,950
-0.15(-0.16%)
Apr 18, 2016
94.16
94.16
93.99
94.14
1,522,678
-0.09(-0.10%)
Apr 15, 2016
94.05
94.32
94.02
94.23
1,945,022
+0.28(+0.30%)
Apr 14, 2016
93.98
94.11
93.88
93.95
1,647,212
-0.22(-0.24%)
Apr 13, 2016
93.97
94.23
93.94
94.17
1,720,537
+0.07(+0.07%)
Apr 12, 2016
94.21
94.31
94.04
94.10
1,599,460
-0.38(-0.40%)
Apr 11, 2016
94.27
94.54
94.24
94.48
1,031,976
-0.02(-0.02%)
Apr 08, 2016
94.44
94.51
94.33
94.50
1,536,726
-0.14(-0.15%)
Apr 07, 2016
94.42
94.68
94.38
94.64
2,428,433
+0.49(+0.52%)
Apr 06, 2016
94.24
94.32
94.03
94.15
1,931,232
-0.20(-0.22%)
Apr 05, 2016
94.33
94.40
94.22
94.36
2,289,688
+0.38(+0.40%)
Apr 04, 2016
93.97
94.04
93.85
93.98
3,561,645
+0.11(+0.12%)
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
.