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, 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%)
Aug 01, 2016
96.49
96.67
96.42
96.46
2,891,994
-0.34(-0.35%)
Jul 29, 2016
96.60
96.82
96.53
96.79
2,788,209
+0.37(+0.38%)
Jul 28, 2016
96.22
96.50
96.18
96.42
1,425,374
+0.05(+0.05%)
Jul 27, 2016
96.08
96.37
95.97
96.37
2,292,831
+0.41(+0.43%)
Jul 26, 2016
96.05
96.05
95.78
95.96
1,979,038
+0.06(+0.06%)
Jul 25, 2016
95.95
96.07
95.89
95.90
1,038,587
-0.08(-0.08%)
Jul 22, 2016
95.84
96.15
95.81
95.98
1,331,688
-0.08(-0.08%)
Jul 21, 2016
95.60
96.09
95.58
96.05
2,271,787
+0.21(+0.22%)
Jul 20, 2016
95.90
95.90
95.75
95.84
2,586,026
-0.20(-0.20%)
Jul 19, 2016
96.01
96.12
95.93
96.04
4,873,539
+0.26(+0.27%)
Jul 18, 2016
95.96
96.05
95.69
95.78
4,875,419
-0.03(-0.03%)
Jul 15, 2016
95.90
95.96
95.70
95.81
3,284,430
-0.37(-0.38%)
Jul 14, 2016
96.05
96.30
96.03
96.17
3,226,419
-0.40(-0.42%)
Jul 13, 2016
96.61
96.75
96.54
96.58
3,594,798
+0.25(+0.26%)
Jul 12, 2016
96.51
96.59
96.20
96.33
4,808,509
-0.57(-0.59%)
Jul 11, 2016
97.14
97.23
96.90
96.90
3,187,780
-0.51(-0.53%)
Jul 08, 2016
97.24
97.44
97.09
97.42
2,450,769
+0.19(+0.19%)
Jul 07, 2016
97.18
97.37
97.00
97.23
1,545,562
-0.13(-0.13%)
Jul 06, 2016
97.43
97.45
97.20
97.36
2,244,826
+0.02(+0.02%)
Jul 05, 2016
97.17
97.51
97.13
97.34
3,418,458
+0.53(+0.55%)
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
.