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, 2015
106.92
106.95
106.33
106.36
5,431,550
-0.18(-0.17%)
Aug 28, 2015
106.95
107.03
106.46
106.54
1,998,020
+0.02(+0.02%)
Aug 27, 2015
106.43
106.71
106.33
106.52
1,414,053
-0.06(-0.06%)
Aug 26, 2015
106.75
107.23
106.49
106.58
3,512,937
-0.66(-0.62%)
Aug 25, 2015
107.41
107.42
106.84
107.24
2,925,477
-0.59(-0.55%)
Aug 24, 2015
108.50
108.76
107.58
107.83
3,074,757
+0.18(+0.17%)
Aug 21, 2015
107.37
107.71
107.25
107.65
2,123,585
+0.43(+0.40%)
Aug 20, 2015
107.09
107.31
107.00
107.22
1,933,290
+0.29(+0.27%)
Aug 19, 2015
106.07
107.01
106.06
106.93
1,444,456
+0.65(+0.61%)
Aug 18, 2015
106.27
106.49
106.24
106.28
690,422
-0.17(-0.16%)
Aug 17, 2015
106.62
106.70
106.43
106.45
905,284
+0.19(+0.18%)
Aug 14, 2015
106.18
106.44
106.08
106.26
612,489
-0.11(-0.10%)
Aug 13, 2015
106.41
106.64
106.28
106.37
1,626,459
-0.28(-0.26%)
Aug 12, 2015
106.86
107.22
106.64
106.65
1,765,673
-0.04(-0.04%)
Aug 11, 2015
106.56
106.93
106.55
106.69
2,263,757
+0.70(+0.66%)
Aug 10, 2015
106.08
106.19
105.87
105.99
1,123,860
-0.44(-0.41%)
Aug 07, 2015
106.10
106.46
106.04
106.43
1,533,727
+0.42(+0.40%)
Aug 06, 2015
105.80
106.06
105.75
106.01
731,689
+0.37(+0.35%)
Aug 05, 2015
105.80
105.82
105.49
105.64
1,283,304
-0.41(-0.39%)
Aug 04, 2015
106.45
106.50
105.98
106.05
1,035,770
-0.55(-0.52%)
Aug 03, 2015
106.30
106.70
106.26
106.60
2,627,739
+0.16(+0.15%)
Jul 31, 2015
106.35
106.52
106.24
106.44
1,112,962
+0.62(+0.59%)
Jul 30, 2015
105.63
105.85
105.56
105.82
683,203
+0.12(+0.11%)
Jul 29, 2015
105.75
106.09
105.55
105.70
2,107,317
-0.15(-0.14%)
Jul 28, 2015
105.89
105.99
105.80
105.85
6,205,216
-0.30(-0.28%)
Jul 27, 2015
106.18
106.23
106.00
106.15
1,392,598
+0.35(+0.33%)
Jul 24, 2015
105.78
105.85
105.61
105.80
1,098,407
+0.10(+0.09%)
Jul 23, 2015
105.17
105.70
105.14
105.70
1,064,779
+0.43(+0.41%)
Jul 22, 2015
105.17
105.43
105.16
105.27
523,796
+0.13(+0.12%)
Jul 21, 2015
104.74
105.19
104.70
105.14
676,589
+0.29(+0.28%)
Jul 20, 2015
104.88
104.92
104.67
104.85
842,512
-0.21(-0.20%)
Jul 17, 2015
104.95
105.16
104.94
105.06
881,337
+0.01(+0.01%)
Jul 16, 2015
104.82
105.17
104.75
105.05
811,424
-0.04(-0.04%)
Jul 15, 2015
104.57
105.17
104.56
105.09
1,239,457
+0.40(+0.38%)
Jul 14, 2015
104.64
104.72
104.54
104.69
1,321,618
+0.33(+0.32%)
Jul 13, 2015
104.18
104.59
104.18
104.36
1,322,259
-0.28(-0.27%)
Jul 10, 2015
104.69
104.97
104.46
104.64
3,719,864
-0.73(-0.69%)
Jul 09, 2015
105.59
105.72
105.35
105.37
1,206,892
-0.74(-0.70%)
Jul 08, 2015
105.90
106.24
105.79
106.11
1,991,178
+0.42(+0.40%)
Jul 07, 2015
105.98
106.31
105.64
105.69
2,083,920
+0.28(+0.27%)
Jul 06, 2015
105.46
105.56
105.02
105.41
1,723,334
+0.74(+0.71%)
Jul 02, 2015
104.66
104.67
104.67
104.67
1,924,600
+0.37(+0.35%)
Jul 01, 2015
104.40
104.51
104.15
104.30
3,738,762
-0.71(-0.68%)
Jun 30, 2015
104.85
105.37
104.85
105.01
1,599,431
-0.29(-0.28%)
Jun 29, 2015
104.75
105.39
104.61
105.30
1,500,935
+1.21(+1.16%)
Jun 26, 2015
104.19
104.29
103.97
104.09
1,441,467
-0.50(-0.48%)
Jun 25, 2015
104.59
104.77
104.43
104.59
919,781
-0.26(-0.25%)
Jun 24, 2015
104.72
104.90
104.53
104.85
1,176,460
+0.31(+0.30%)
Jun 23, 2015
104.48
104.91
104.43
104.54
925,000
-0.32(-0.31%)
Jun 22, 2015
105.28
105.32
104.82
104.86
860,294
-0.89(-0.84%)
Jun 19, 2015
105.58
105.78
105.51
105.75
1,849,557
+0.56(+0.53%)
Jun 18, 2015
105.13
105.29
104.79
105.19
1,481,643
-0.08(-0.08%)
Jun 17, 2015
105.06
105.38
104.58
105.27
1,994,007
+0.06(+0.06%)
Jun 16, 2015
105.04
105.24
104.89
105.21
778,955
+0.40(+0.38%)
Jun 15, 2015
105.09
105.15
104.71
104.81
1,478,756
+0.25(+0.24%)
Jun 12, 2015
104.44
104.99
104.42
104.56
1,578,061
-0.06(-0.06%)
Jun 11, 2015
104.16
104.63
104.02
104.62
3,069,681
+0.82(+0.79%)
Jun 10, 2015
104.03
104.09
103.76
103.80
967,016
-0.40(-0.38%)
Jun 09, 2015
104.45
104.49
104.08
104.20
822,405
-0.34(-0.33%)
Jun 08, 2015
104.66
104.74
104.53
104.54
877,795
+0.15(+0.14%)
Jun 05, 2015
104.41
104.71
104.21
104.39
1,384,897
-0.76(-0.72%)
Jun 04, 2015
104.86
105.30
104.86
105.15
1,594,759
+0.51(+0.49%)
Jun 03, 2015
105.14
105.14
104.58
104.64
1,703,421
-0.90(-0.85%)
Jun 02, 2015
105.88
105.88
105.47
105.54
1,484,536
-0.74(-0.70%)
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
.