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
96.53
96.56
96.14
96.28
2,015,592
-0.24(-0.25%)
Sep 29, 2016
96.29
96.67
96.23
96.52
1,292,603
+0.06(+0.06%)
Sep 28, 2016
96.55
96.65
96.43
96.46
686,170
-0.04(-0.04%)
Sep 27, 2016
96.62
96.62
96.41
96.51
1,809,519
+0.16(+0.17%)
Sep 26, 2016
96.20
96.43
96.18
96.34
887,730
+0.28(+0.29%)
Sep 23, 2016
95.98
96.13
95.96
96.07
1,106,811
+0.04(+0.04%)
Sep 22, 2016
95.91
96.14
95.88
96.03
1,176,303
+0.28(+0.30%)
Sep 21, 2016
95.48
95.78
95.38
95.74
1,287,790
+0.15(+0.16%)
Sep 20, 2016
95.55
95.72
95.52
95.59
1,368,626
+0.15(+0.15%)
Sep 19, 2016
95.52
95.60
95.44
95.44
569,797
-0.16(-0.17%)
Sep 16, 2016
95.61
95.67
95.48
95.60
968,669
+0.10(+0.11%)
Sep 15, 2016
95.42
95.57
95.24
95.50
1,166,801
+0.03(+0.03%)
Sep 14, 2016
95.28
95.60
95.28
95.47
1,234,177
+0.22(+0.23%)
Sep 13, 2016
95.68
95.69
95.04
95.26
2,316,590
-0.35(-0.37%)
Sep 12, 2016
95.42
95.69
95.39
95.61
1,680,896
+0.09(+0.09%)
Sep 09, 2016
95.64
95.66
95.48
95.53
1,976,631
-0.46(-0.48%)
Sep 08, 2016
96.28
96.36
95.87
95.98
1,495,807
-0.47(-0.49%)
Sep 07, 2016
96.54
96.61
96.40
96.46
972,385
+0.05(+0.05%)
Sep 06, 2016
95.93
96.47
95.89
96.40
1,491,975
+0.45(+0.47%)
Sep 02, 2016
96.03
95.96
95.96
95.96
1,801,185
-0.25(-0.26%)
Sep 01, 2016
95.81
96.23
95.76
96.21
2,063,587
+0.15(+0.16%)
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%)
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
.