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 (%)
Aug 31, 2016
96.18
96.29
96.06
96.06
2,336,621
-0.11(-0.12%)
Aug 30, 2016
96.22
96.25
96.12
96.17
2,907,125
-0.01(-0.01%)
Aug 29, 2016
95.95
96.23
95.94
96.18
1,742,314
+0.40(+0.41%)
Aug 26, 2016
96.30
96.53
95.71
95.78
2,313,577
-0.37(-0.38%)
Aug 25, 2016
96.22
96.32
96.14
96.15
1,207,416
-0.15(-0.16%)
Aug 24, 2016
96.42
96.44
96.23
96.30
1,565,717
-0.03(-0.04%)
Aug 23, 2016
96.42
96.51
96.25
96.34
1,093,641
-0.01(-0.01%)
Aug 22, 2016
96.35
96.42
96.24
96.35
1,262,025
+0.21(+0.22%)
Aug 19, 2016
96.19
96.29
96.01
96.13
1,625,205
-0.33(-0.34%)
Aug 18, 2016
96.36
96.53
96.21
96.46
1,449,398
+0.17(+0.18%)
Aug 17, 2016
96.16
96.42
96.04
96.29
2,017,543
+0.15(+0.16%)
Aug 16, 2016
96.21
96.30
96.06
96.13
1,668,060
-0.16(-0.17%)
Aug 15, 2016
96.43
96.49
96.28
96.30
1,200,561
-0.28(-0.29%)
Aug 12, 2016
96.72
96.85
96.55
96.58
1,602,391
+0.34(+0.36%)
Aug 11, 2016
96.62
96.68
96.14
96.24
2,121,881
-0.46(-0.48%)
Aug 10, 2016
96.49
96.77
96.48
96.70
1,468,991
+0.26(+0.27%)
Aug 09, 2016
96.21
96.47
96.16
96.44
2,114,266
+0.34(+0.36%)
Aug 08, 2016
96.04
96.24
95.94
96.10
1,517,342
-0.05(-0.05%)
Aug 05, 2016
96.48
96.56
96.14
96.15
2,755,474
-0.60(-0.62%)
Aug 04, 2016
96.73
96.94
96.72
96.75
1,239,216
+0.23(+0.24%)
Aug 03, 2016
96.53
96.55
96.27
96.52
1,336,513
+0.05(+0.05%)
Aug 02, 2016
96.27
96.67
96.27
96.47
3,398,326
-0.23(-0.24%)
Aug 01, 2016
96.73
96.91
96.67
96.70
2,884,670
-0.34(-0.35%)
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%)
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
.