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 (%)
Jul 31, 2014
84.62
84.92
84.58
84.81
1,832,384
-0.02(-0.03%)
Jul 30, 2014
85.08
85.09
84.76
84.83
1,298,463
-0.60(-0.70%)
Jul 29, 2014
85.42
85.46
85.27
85.43
566,464
+0.12(+0.13%)
Jul 28, 2014
85.32
85.42
85.20
85.32
1,761,302
-0.10(-0.12%)
Jul 25, 2014
85.31
85.44
85.25
85.42
950,507
+0.33(+0.39%)
Jul 24, 2014
85.18
85.21
85.08
85.09
730,905
-0.35(-0.40%)
Jul 23, 2014
85.52
85.54
85.41
85.43
636,882
-0.01(-0.01%)
Jul 22, 2014
85.37
85.44
85.23
85.44
589,019
+0.11(+0.13%)
Jul 21, 2014
85.37
85.53
85.33
85.33
413,037
+0.02(+0.03%)
Jul 18, 2014
85.40
85.44
85.20
85.31
470,630
-0.17(-0.20%)
Jul 17, 2014
85.25
85.54
85.12
85.48
1,663,290
+0.49(+0.58%)
Jul 16, 2014
84.89
85.02
84.84
84.99
19,200,138
+0.12(+0.15%)
Jul 15, 2014
84.91
85.13
84.78
84.86
1,135,561
-0.07(-0.09%)
Jul 14, 2014
85.06
85.06
84.91
84.94
1,185,787
-0.19(-0.22%)
Jul 11, 2014
85.09
85.21
85.05
85.13
837,639
+0.14(+0.16%)
Jul 10, 2014
85.10
85.20
84.95
84.99
886,307
+0.18(+0.21%)
Jul 09, 2014
84.72
84.91
84.51
84.81
1,354,969
+0.02(+0.02%)
Jul 08, 2014
84.67
84.83
84.63
84.79
597,892
+0.39(+0.46%)
Jul 07, 2014
84.30
84.46
84.30
84.40
1,254,079
+0.21(+0.24%)
Jul 03, 2014
84.03
84.20
84.20
84.20
1,313,601
-0.17(-0.20%)
Jul 02, 2014
84.54
84.55
84.35
84.37
2,131,517
-0.35(-0.41%)
Jul 01, 2014
84.79
84.89
84.70
84.72
21,103,170
-0.28(-0.33%)
Jun 30, 2014
85.02
85.08
84.87
84.99
1,546,065
+0.07(+0.08%)
Jun 27, 2014
85.03
85.12
84.93
84.93
1,137,260
+0.00(+0.00%)
Jun 26, 2014
84.86
85.02
84.85
84.93
1,002,087
+0.22(+0.26%)
Jun 25, 2014
84.85
84.90
84.68
84.71
1,191,272
+0.08(+0.10%)
Jun 24, 2014
84.50
84.62
84.35
84.62
540,799
+0.34(+0.41%)
Jun 23, 2014
84.45
84.49
84.28
84.28
931,262
-0.06(-0.07%)
Jun 20, 2014
84.17
84.35
84.13
84.34
703,168
+0.10(+0.12%)
Jun 19, 2014
84.58
84.65
84.16
84.24
1,285,621
-0.21(-0.25%)
Jun 18, 2014
84.21
84.45
84.04
84.45
1,793,900
+0.44(+0.53%)
Jun 17, 2014
84.21
84.24
83.99
84.01
40,542,688
-0.35(-0.42%)
Jun 16, 2014
84.37
84.48
84.30
84.36
1,707,333
+0.00(+0.00%)
Jun 13, 2014
84.14
84.47
84.13
84.36
917,508
-0.16(-0.19%)
Jun 12, 2014
84.23
84.57
84.16
84.53
1,607,976
+0.33(+0.39%)
Jun 11, 2014
84.17
84.28
84.08
84.20
992,657
+0.11(+0.14%)
Jun 10, 2014
84.13
84.16
84.03
84.08
1,471,065
-0.27(-0.32%)
Jun 06, 2014
84.60
84.68
84.33
84.35
1,146,261
-0.07(-0.08%)
Jun 05, 2014
84.26
84.52
84.26
84.42
1,931,943
+0.12(+0.15%)
Jun 04, 2014
84.44
84.45
84.25
84.30
1,909,094
-0.07(-0.08%)
Jun 03, 2014
84.67
84.67
84.35
84.36
1,905,468
-0.43(-0.50%)
Jun 02, 2014
84.95
85.08
84.71
84.79
2,477,209
-0.39(-0.46%)
May 30, 2014
85.12
85.28
85.01
85.18
1,101,541
-0.07(-0.08%)
May 29, 2014
85.45
85.63
85.24
85.24
919,355
-0.11(-0.12%)
May 28, 2014
85.16
85.41
85.15
85.35
1,181,921
+0.47(+0.55%)
May 27, 2014
84.79
84.90
84.65
84.88
1,217,036
+0.02(+0.03%)
May 23, 2014
84.81
84.86
84.86
84.86
594,251
+0.25(+0.29%)
May 22, 2014
84.73
84.77
84.61
84.61
585,305
-0.16(-0.19%)
May 21, 2014
84.71
84.79
84.61
84.78
1,064,226
-0.13(-0.15%)
May 20, 2014
84.70
85.00
84.70
84.91
42,437,928
+0.25(+0.29%)
May 19, 2014
84.88
84.98
84.66
84.66
397,282
-0.11(-0.13%)
May 16, 2014
84.81
84.92
84.75
84.77
552,451
-0.18(-0.21%)
May 15, 2014
84.79
85.10
84.65
84.95
1,644,700
+0.30(+0.36%)
May 14, 2014
84.47
84.77
84.43
84.65
737,877
+0.39(+0.46%)
May 13, 2014
84.15
84.26
84.12
84.26
736,993
+0.33(+0.39%)
May 12, 2014
84.00
84.06
83.89
83.93
927,255
-0.22(-0.26%)
May 09, 2014
84.08
84.21
84.08
84.16
432,747
-0.06(-0.08%)
May 08, 2014
84.21
84.36
84.09
84.22
1,763,146
+0.09(+0.11%)
May 07, 2014
84.02
84.19
83.90
84.13
1,352,048
+0.07(+0.08%)
May 06, 2014
83.98
84.08
83.93
84.06
691,301
+0.10(+0.12%)
May 05, 2014
84.14
84.14
83.90
83.97
1,134,592
-0.05(-0.06%)
May 02, 2014
83.65
84.16
83.56
84.02
1,640,321
+0.12(+0.15%)
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
.