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 29, 2014
86.82
86.84
86.84
86.84
1,699,634
+0.01(+0.01%)
Aug 28, 2014
86.94
86.95
86.77
86.84
1,133,502
+0.12(+0.13%)
Aug 27, 2014
86.63
86.73
86.55
86.72
1,064,523
+0.24(+0.28%)
Aug 26, 2014
86.60
86.62
86.45
86.48
712,947
-0.02(-0.02%)
Aug 25, 2014
86.43
86.51
86.35
86.50
1,011,669
+0.07(+0.08%)
Aug 22, 2014
86.40
86.42
86.16
86.43
1,683,141
+0.01(+0.01%)
Aug 21, 2014
86.26
86.46
86.26
86.42
761,294
+0.18(+0.21%)
Aug 20, 2014
86.44
86.48
86.20
86.24
1,270,928
-0.26(-0.30%)
Aug 19, 2014
86.77
86.77
86.46
86.50
930,002
-0.09(-0.11%)
Aug 18, 2014
86.67
86.71
86.55
86.59
16,695,943
-0.27(-0.31%)
Aug 15, 2014
86.51
87.09
86.47
86.86
1,897,229
+0.35(+0.40%)
Aug 14, 2014
86.51
86.54
86.36
86.51
771,642
+0.17(+0.20%)
Aug 13, 2014
86.19
86.38
86.15
86.34
884,667
+0.28(+0.33%)
Aug 12, 2014
86.22
86.27
86.06
86.06
502,858
-0.12(-0.14%)
Aug 11, 2014
86.25
86.29
86.11
86.18
507,040
-0.04(-0.05%)
Aug 08, 2014
86.44
86.57
86.22
86.22
1,103,839
-0.07(-0.09%)
Aug 07, 2014
85.95
86.29
85.84
86.30
1,674,320
+0.39(+0.45%)
Aug 06, 2014
86.09
86.09
85.88
85.91
1,375,957
+0.07(+0.09%)
Aug 05, 2014
85.69
85.91
85.57
85.83
1,223,584
+0.04(+0.05%)
Aug 04, 2014
85.83
85.91
85.76
85.79
2,020,276
+0.05(+0.06%)
Aug 01, 2014
85.50
85.83
85.31
85.74
4,187,519
+0.50(+0.59%)
Jul 31, 2014
85.05
85.36
85.01
85.24
1,823,019
-0.02(-0.03%)
Jul 30, 2014
85.52
85.52
85.19
85.27
1,291,827
-0.60(-0.70%)
Jul 29, 2014
85.85
85.90
85.71
85.87
563,569
+0.12(+0.13%)
Jul 28, 2014
85.75
85.85
85.64
85.75
1,752,301
-0.10(-0.12%)
Jul 25, 2014
85.75
85.88
85.69
85.85
945,650
+0.33(+0.39%)
Jul 24, 2014
85.61
85.65
85.52
85.52
727,170
-0.35(-0.40%)
Jul 23, 2014
85.96
85.98
85.85
85.87
633,627
-0.01(-0.01%)
Jul 22, 2014
85.80
85.88
85.67
85.88
586,009
+0.11(+0.13%)
Jul 21, 2014
85.80
85.97
85.77
85.77
410,926
+0.02(+0.03%)
Jul 18, 2014
85.84
85.88
85.63
85.75
468,225
-0.17(-0.20%)
Jul 17, 2014
85.69
85.98
85.56
85.92
1,654,789
+0.50(+0.58%)
Jul 16, 2014
85.33
85.46
85.28
85.42
19,102,012
+0.12(+0.15%)
Jul 15, 2014
85.35
85.56
85.22
85.30
1,129,758
-0.07(-0.09%)
Jul 14, 2014
85.50
85.50
85.35
85.37
1,179,727
-0.19(-0.22%)
Jul 11, 2014
85.52
85.65
85.49
85.56
833,358
+0.14(+0.16%)
Jul 10, 2014
85.54
85.64
85.39
85.42
881,777
+0.18(+0.21%)
Jul 09, 2014
85.15
85.34
84.95
85.24
1,348,044
+0.02(+0.02%)
Jul 08, 2014
85.10
85.26
85.07
85.23
594,836
+0.39(+0.46%)
Jul 07, 2014
84.73
84.90
84.73
84.84
1,247,669
+0.21(+0.24%)
Jul 03, 2014
84.47
84.63
84.63
84.63
1,306,888
-0.17(-0.20%)
Jul 02, 2014
84.98
84.99
84.78
84.80
2,120,623
-0.35(-0.41%)
Jul 01, 2014
85.23
85.33
85.13
85.15
20,995,316
-0.28(-0.33%)
Jun 30, 2014
85.46
85.51
85.31
85.43
1,538,164
+0.07(+0.08%)
Jun 27, 2014
85.46
85.55
85.36
85.36
1,131,447
+0.00(+0.00%)
Jun 26, 2014
85.30
85.46
85.28
85.36
996,966
+0.22(+0.26%)
Jun 25, 2014
85.28
85.34
85.11
85.14
1,185,184
+0.08(+0.10%)
Jun 24, 2014
84.94
85.06
84.78
85.06
538,036
+0.35(+0.41%)
Jun 23, 2014
84.89
84.92
84.71
84.71
926,502
-0.06(-0.07%)
Jun 20, 2014
84.60
84.78
84.56
84.77
699,574
+0.10(+0.12%)
Jun 19, 2014
85.02
85.08
84.59
84.67
1,279,050
-0.21(-0.25%)
Jun 18, 2014
84.65
84.89
84.47
84.89
1,784,732
+0.45(+0.53%)
Jun 17, 2014
84.64
84.67
84.42
84.44
40,335,484
-0.35(-0.42%)
Jun 16, 2014
84.80
84.91
84.73
84.80
1,698,608
+0.00(+0.00%)
Jun 13, 2014
84.57
84.90
84.56
84.80
912,819
-0.16(-0.19%)
Jun 12, 2014
84.66
85.00
84.59
84.96
1,599,758
+0.33(+0.39%)
Jun 11, 2014
84.60
84.71
84.52
84.63
987,584
+0.12(+0.14%)
Jun 10, 2014
84.56
84.59
84.46
84.52
1,463,546
-0.27(-0.32%)
Jun 06, 2014
85.03
85.12
84.76
84.79
1,140,403
-0.07(-0.08%)
Jun 05, 2014
84.69
84.95
84.69
84.85
1,922,069
+0.12(+0.15%)
Jun 04, 2014
84.88
84.89
84.68
84.73
1,899,337
-0.07(-0.08%)
Jun 03, 2014
85.10
85.10
84.79
84.80
1,895,730
-0.43(-0.50%)
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
.