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 (%)
Sep 30, 2014
85.70
85.84
85.65
85.72
1,867,279
-0.07(-0.09%)
Sep 29, 2014
85.81
85.85
85.73
85.79
2,834,187
+0.27(+0.32%)
Sep 26, 2014
85.60
85.61
85.42
85.52
865,731
-0.18(-0.21%)
Sep 25, 2014
85.41
85.71
85.41
85.70
482,308
+0.41(+0.48%)
Sep 24, 2014
85.48
85.54
85.26
85.29
586,639
-0.24(-0.28%)
Sep 23, 2014
85.42
85.53
85.34
85.53
1,164,974
+0.18(+0.21%)
Sep 22, 2014
85.24
85.39
85.19
85.34
2,336,242
+0.18(+0.21%)
Sep 19, 2014
84.98
85.19
84.86
85.16
1,112,916
+0.32(+0.38%)
Sep 18, 2014
84.90
84.91
84.75
84.84
673,070
-0.06(-0.07%)
Sep 17, 2014
85.24
85.43
84.89
84.90
3,269,590
-0.22(-0.25%)
Sep 16, 2014
85.24
85.33
85.10
85.11
30,195,830
-0.02(-0.03%)
Sep 15, 2014
85.10
85.18
85.06
85.14
1,819,862
+0.16(+0.18%)
Sep 12, 2014
85.10
85.15
84.94
84.98
2,633,463
-0.32(-0.38%)
Sep 11, 2014
85.53
85.58
85.29
85.30
1,480,656
-0.11(-0.13%)
Sep 10, 2014
85.48
85.51
85.39
85.41
1,585,764
-0.22(-0.25%)
Sep 09, 2014
85.64
85.74
85.58
85.62
1,457,756
-0.20(-0.23%)
Sep 08, 2014
86.14
86.18
85.76
85.82
1,621,040
-0.09(-0.11%)
Sep 05, 2014
86.18
86.20
85.87
85.91
1,327,846
+0.02(+0.03%)
Sep 04, 2014
86.10
86.16
85.86
85.89
2,410,953
-0.31(-0.36%)
Sep 03, 2014
85.97
86.23
85.92
86.20
1,761,240
+0.12(+0.14%)
Sep 02, 2014
86.28
86.29
86.07
86.07
2,488,610
-0.55(-0.64%)
Aug 29, 2014
86.60
86.63
86.63
86.63
1,703,950
+0.01(+0.01%)
Aug 28, 2014
86.72
86.73
86.55
86.62
1,136,380
+0.12(+0.13%)
Aug 27, 2014
86.41
86.51
86.33
86.50
1,067,226
+0.24(+0.28%)
Aug 26, 2014
86.39
86.40
86.23
86.26
714,758
-0.02(-0.02%)
Aug 25, 2014
86.21
86.29
86.13
86.28
1,014,238
+0.07(+0.08%)
Aug 22, 2014
86.18
86.20
85.94
86.21
1,687,415
+0.01(+0.01%)
Aug 21, 2014
86.04
86.25
86.04
86.20
763,226
+0.18(+0.21%)
Aug 20, 2014
86.22
86.26
85.98
86.02
1,274,155
-0.26(-0.30%)
Aug 19, 2014
86.55
86.55
86.24
86.28
932,363
-0.09(-0.11%)
Aug 18, 2014
86.45
86.50
86.33
86.37
16,738,334
-0.27(-0.31%)
Aug 15, 2014
86.29
86.87
86.25
86.64
1,902,047
+0.35(+0.40%)
Aug 14, 2014
86.29
86.32
86.14
86.29
773,601
+0.17(+0.20%)
Aug 13, 2014
85.97
86.16
85.93
86.12
886,913
+0.28(+0.33%)
Aug 12, 2014
86.00
86.05
85.84
85.84
504,134
-0.12(-0.14%)
Aug 11, 2014
86.03
86.07
85.89
85.96
508,328
-0.04(-0.05%)
Aug 08, 2014
86.22
86.35
86.00
86.01
1,106,642
-0.07(-0.09%)
Aug 07, 2014
85.73
86.07
85.63
86.08
1,678,571
+0.39(+0.45%)
Aug 06, 2014
85.87
85.87
85.67
85.69
1,379,451
+0.07(+0.09%)
Aug 05, 2014
85.47
85.69
85.35
85.62
1,226,691
+0.04(+0.05%)
Aug 04, 2014
85.61
85.69
85.54
85.58
2,025,405
+0.05(+0.06%)
Aug 01, 2014
85.28
85.61
85.10
85.53
4,198,152
+0.50(+0.59%)
Jul 31, 2014
84.84
85.14
84.80
85.03
1,827,648
-0.02(-0.03%)
Jul 30, 2014
85.30
85.31
84.98
85.05
1,295,107
-0.60(-0.70%)
Jul 29, 2014
85.64
85.68
85.49
85.65
564,999
+0.12(+0.13%)
Jul 28, 2014
85.54
85.64
85.42
85.54
1,756,750
-0.10(-0.12%)
Jul 25, 2014
85.53
85.66
85.47
85.64
948,051
+0.33(+0.39%)
Jul 24, 2014
85.40
85.43
85.30
85.31
729,016
-0.35(-0.40%)
Jul 23, 2014
85.74
85.76
85.63
85.65
635,235
-0.01(-0.01%)
Jul 22, 2014
85.59
85.66
85.46
85.66
587,497
+0.11(+0.13%)
Jul 21, 2014
85.59
85.75
85.55
85.55
411,969
+0.02(+0.03%)
Jul 18, 2014
85.62
85.66
85.42
85.53
469,413
-0.17(-0.20%)
Jul 17, 2014
85.47
85.76
85.34
85.70
1,658,991
+0.49(+0.58%)
Jul 16, 2014
85.11
85.24
85.06
85.21
19,150,512
+0.12(+0.15%)
Jul 15, 2014
85.13
85.35
85.00
85.08
1,132,626
-0.07(-0.09%)
Jul 14, 2014
85.28
85.28
85.13
85.16
1,182,722
-0.19(-0.22%)
Jul 11, 2014
85.31
85.43
85.27
85.35
835,474
+0.14(+0.16%)
Jul 10, 2014
85.32
85.42
85.17
85.21
884,016
+0.18(+0.21%)
Jul 09, 2014
84.94
85.13
84.73
85.03
1,351,467
+0.02(+0.02%)
Jul 08, 2014
84.89
85.05
84.85
85.01
596,347
+0.39(+0.46%)
Jul 07, 2014
84.52
84.68
84.52
84.62
1,250,837
+0.21(+0.24%)
Jul 03, 2014
84.25
84.42
84.42
84.42
1,310,206
-0.17(-0.20%)
Jul 02, 2014
84.76
84.77
84.57
84.59
2,126,007
-0.35(-0.41%)
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
.