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 29, 2016
96.85
97.06
96.77
97.04
2,781,147
+0.37(+0.38%)
Jul 28, 2016
96.46
96.75
96.43
96.67
1,421,764
+0.05(+0.05%)
Jul 27, 2016
96.32
96.62
96.21
96.62
2,287,024
+0.41(+0.43%)
Jul 26, 2016
96.29
96.29
96.02
96.20
1,974,026
+0.06(+0.06%)
Jul 25, 2016
96.20
96.32
96.13
96.14
1,035,957
-0.08(-0.08%)
Jul 22, 2016
96.08
96.39
96.05
96.22
1,328,316
-0.08(-0.08%)
Jul 21, 2016
95.84
96.33
95.83
96.30
2,266,034
+0.21(+0.22%)
Jul 20, 2016
96.14
96.14
95.99
96.08
2,579,476
-0.20(-0.21%)
Jul 19, 2016
96.26
96.37
96.17
96.28
4,861,196
+0.26(+0.27%)
Jul 18, 2016
96.20
96.29
95.93
96.02
4,863,072
-0.03(-0.03%)
Jul 15, 2016
96.14
96.20
95.95
96.05
3,276,112
-0.37(-0.38%)
Jul 14, 2016
96.29
96.54
96.27
96.42
3,218,247
-0.40(-0.42%)
Jul 13, 2016
96.86
96.99
96.79
96.82
3,585,694
+0.25(+0.26%)
Jul 12, 2016
96.75
96.83
96.44
96.57
4,796,331
-0.58(-0.59%)
Jul 11, 2016
97.39
97.47
97.15
97.15
3,179,706
-0.51(-0.53%)
Jul 08, 2016
97.48
97.69
97.34
97.66
2,444,562
+0.19(+0.19%)
Jul 07, 2016
97.42
97.62
97.25
97.47
1,541,647
-0.13(-0.13%)
Jul 06, 2016
97.68
97.70
97.45
97.60
2,239,140
+0.02(+0.02%)
Jul 05, 2016
97.41
97.76
97.38
97.59
3,409,801
+0.53(+0.55%)
Jul 01, 2016
97.23
97.05
97.05
97.05
6,166,749
+0.25(+0.26%)
Jun 30, 2016
96.74
97.01
96.60
96.80
6,640,335
+0.22(+0.22%)
Jun 29, 2016
96.90
96.98
96.58
96.58
3,116,529
-0.39(-0.41%)
Jun 28, 2016
96.97
97.03
96.80
96.98
2,100,046
-0.02(-0.02%)
Jun 27, 2016
96.81
97.05
96.76
97.00
5,422,930
+0.83(+0.86%)
Jun 24, 2016
96.39
96.40
96.06
96.16
5,122,505
+1.31(+1.38%)
Jun 23, 2016
94.91
95.11
94.83
94.85
2,001,111
-0.45(-0.48%)
Jun 22, 2016
95.12
95.32
95.09
95.31
1,608,697
+0.19(+0.20%)
Jun 21, 2016
95.32
95.44
95.10
95.12
1,743,918
-0.21(-0.22%)
Jun 20, 2016
95.32
95.39
95.26
95.33
2,282,935
-0.41(-0.43%)
Jun 17, 2016
95.98
95.98
95.68
95.74
3,664,965
-0.33(-0.34%)
Jun 16, 2016
96.22
96.43
95.98
96.07
3,604,025
+0.10(+0.11%)
Jun 15, 2016
95.68
96.07
95.68
95.97
2,774,656
+0.29(+0.30%)
Jun 14, 2016
95.95
95.95
95.65
95.68
1,622,575
-0.03(-0.03%)
Jun 13, 2016
95.68
95.77
95.54
95.70
1,200,792
+0.19(+0.20%)
Jun 10, 2016
95.46
95.62
95.36
95.51
2,192,365
+0.33(+0.35%)
Jun 09, 2016
95.31
95.34
95.17
95.18
1,550,058
+0.15(+0.15%)
Jun 08, 2016
94.99
95.08
94.95
95.03
1,498,525
+0.11(+0.12%)
Jun 07, 2016
94.96
95.03
94.91
94.92
3,118,893
+0.14(+0.14%)
Jun 06, 2016
94.84
94.96
94.76
94.78
2,001,997
-0.25(-0.26%)
Jun 03, 2016
94.89
95.05
94.86
95.03
2,300,211
+0.87(+0.93%)
Jun 02, 2016
94.01
94.23
94.01
94.16
5,879,222
+0.29(+0.31%)
Jun 01, 2016
94.14
94.18
93.82
93.87
3,251,377
-0.03(-0.03%)
May 31, 2016
93.56
93.99
93.56
93.90
2,027,165
+0.11(+0.12%)
May 27, 2016
94.00
93.79
93.79
93.79
2,331,703
-0.18(-0.19%)
May 26, 2016
93.83
94.04
93.77
93.97
1,166,604
+0.29(+0.31%)
May 25, 2016
93.69
93.81
93.63
93.68
1,040,458
-0.04(-0.05%)
May 24, 2016
93.71
93.81
93.58
93.72
1,127,983
-0.15(-0.16%)
May 23, 2016
93.89
93.96
93.76
93.87
1,042,721
+0.06(+0.06%)
May 20, 2016
93.77
93.91
93.68
93.81
1,238,031
+0.06(+0.06%)
May 19, 2016
93.76
93.90
93.71
93.75
1,571,820
+0.09(+0.10%)
May 18, 2016
94.22
94.23
93.55
93.66
3,443,307
-0.76(-0.81%)
May 17, 2016
94.48
94.62
94.41
94.42
1,354,103
-0.13(-0.14%)
May 16, 2016
94.66
94.66
94.52
94.55
1,996,105
-0.34(-0.36%)
May 13, 2016
94.59
94.92
94.55
94.89
5,851,575
+0.36(+0.38%)
May 12, 2016
94.51
94.64
94.44
94.53
1,474,171
-0.26(-0.27%)
May 11, 2016
94.60
94.89
94.55
94.79
1,877,740
+0.15(+0.15%)
May 10, 2016
94.62
94.69
94.54
94.64
1,760,934
-0.02(-0.02%)
May 09, 2016
94.60
94.67
94.52
94.66
1,705,994
+0.18(+0.19%)
May 06, 2016
94.63
94.68
94.38
94.48
1,958,169
-0.22(-0.23%)
May 05, 2016
94.41
94.70
94.25
94.70
1,469,488
+0.26(+0.27%)
May 04, 2016
94.29
94.46
94.13
94.45
1,375,320
+0.17(+0.18%)
May 03, 2016
94.25
94.36
94.20
94.28
2,724,282
+0.56(+0.59%)
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
.