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, 2015
90.76
91.00
90.74
90.97
3,173,078
+0.02(+0.02%)
Sep 29, 2015
90.72
91.02
90.64
90.96
2,917,934
+0.31(+0.34%)
Sep 28, 2015
90.26
90.64
90.21
90.64
2,283,710
+0.51(+0.57%)
Sep 25, 2015
90.10
90.21
89.99
90.13
1,854,437
-0.24(-0.26%)
Sep 24, 2015
90.60
90.69
90.34
90.37
1,651,738
+0.13(+0.15%)
Sep 23, 2015
90.26
90.34
90.11
90.23
1,617,649
-0.10(-0.11%)
Sep 22, 2015
90.23
90.49
90.16
90.33
1,654,731
+0.45(+0.50%)
Sep 21, 2015
90.07
90.40
89.80
89.89
1,887,361
-0.51(-0.57%)
Sep 18, 2015
90.21
90.42
90.11
90.40
2,459,440
+0.42(+0.47%)
Sep 17, 2015
89.19
89.99
89.19
89.98
2,838,959
+0.74(+0.83%)
Sep 16, 2015
89.21
89.41
89.14
89.24
1,547,743
-0.03(-0.03%)
Sep 15, 2015
89.79
89.82
89.24
89.26
2,256,414
-0.71(-0.79%)
Sep 14, 2015
90.07
90.08
89.87
89.97
1,064,142
+0.08(+0.09%)
Sep 11, 2015
89.83
89.99
89.80
89.89
1,267,588
+0.24(+0.26%)
Sep 10, 2015
89.78
89.78
89.54
89.65
1,899,068
-0.20(-0.23%)
Sep 09, 2015
89.47
89.97
89.45
89.85
1,656,759
+0.03(+0.04%)
Sep 08, 2015
89.83
89.93
89.75
89.82
1,877,555
-0.40(-0.44%)
Sep 04, 2015
90.10
90.21
90.21
90.21
1,685,286
+0.28(+0.31%)
Sep 03, 2015
89.94
89.98
89.71
89.94
2,123,986
+0.22(+0.24%)
Sep 02, 2015
89.76
89.96
89.67
89.72
2,895,264
-0.24(-0.27%)
Sep 01, 2015
89.81
89.99
89.72
89.96
4,446,185
+0.40(+0.45%)
Aug 31, 2015
90.03
90.06
89.53
89.56
6,450,517
-0.15(-0.17%)
Aug 28, 2015
90.06
90.12
89.64
89.71
2,372,851
+0.02(+0.02%)
Aug 27, 2015
89.62
89.85
89.53
89.69
1,679,331
-0.05(-0.06%)
Aug 26, 2015
89.89
90.29
89.67
89.74
4,171,969
-0.56(-0.62%)
Aug 25, 2015
90.44
90.45
89.97
90.30
3,474,301
-0.50(-0.55%)
Aug 24, 2015
91.36
91.58
90.59
90.80
3,651,586
+0.15(+0.17%)
Aug 21, 2015
90.41
90.70
90.31
90.64
2,521,972
+0.36(+0.40%)
Aug 20, 2015
90.17
90.36
90.10
90.28
2,295,978
+0.24(+0.27%)
Aug 19, 2015
89.31
90.11
89.31
90.04
1,715,438
+0.55(+0.61%)
Aug 18, 2015
89.48
89.67
89.46
89.49
819,946
-0.14(-0.16%)
Aug 17, 2015
89.78
89.84
89.62
89.63
1,075,116
+0.16(+0.18%)
Aug 14, 2015
89.41
89.63
89.32
89.47
727,392
-0.09(-0.10%)
Aug 13, 2015
89.60
89.79
89.49
89.57
1,931,585
-0.24(-0.26%)
Aug 12, 2015
89.98
90.28
89.79
89.80
2,096,916
-0.03(-0.04%)
Aug 11, 2015
89.73
90.04
89.72
89.84
2,688,441
+0.59(+0.66%)
Aug 10, 2015
89.32
89.42
89.15
89.25
1,334,697
-0.37(-0.41%)
Aug 07, 2015
89.34
89.64
89.29
89.62
1,821,456
+0.35(+0.40%)
Aug 06, 2015
89.09
89.30
89.05
89.26
868,955
+0.31(+0.35%)
Aug 05, 2015
89.09
89.10
88.83
88.95
1,524,053
-0.35(-0.39%)
Aug 04, 2015
89.63
89.68
89.24
89.30
1,230,082
-0.46(-0.52%)
Aug 03, 2015
89.51
89.84
89.47
89.76
3,120,706
+0.27(+0.30%)
Jul 31, 2015
89.41
89.56
89.32
89.49
1,323,797
+0.52(+0.59%)
Jul 30, 2015
88.81
88.99
88.75
88.97
812,626
+0.10(+0.11%)
Jul 29, 2015
88.91
89.19
88.74
88.87
2,506,519
-0.13(-0.14%)
Jul 28, 2015
89.03
89.11
88.95
88.99
7,380,710
-0.25(-0.28%)
Jul 27, 2015
89.27
89.31
89.12
89.24
1,656,406
+0.29(+0.33%)
Jul 24, 2015
88.93
88.99
88.79
88.95
1,306,485
+0.08(+0.09%)
Jul 23, 2015
88.42
88.87
88.39
88.87
1,266,486
+0.36(+0.41%)
Jul 22, 2015
88.42
88.64
88.41
88.50
623,022
+0.11(+0.12%)
Jul 21, 2015
88.06
88.44
88.02
88.39
804,759
+0.24(+0.28%)
Jul 20, 2015
88.18
88.21
88.00
88.15
1,002,114
-0.18(-0.20%)
Jul 17, 2015
88.24
88.41
88.23
88.33
1,048,294
+0.01(+0.01%)
Jul 16, 2015
88.13
88.42
88.07
88.32
965,137
-0.03(-0.04%)
Jul 15, 2015
87.92
88.42
87.91
88.35
1,474,255
+0.34(+0.38%)
Jul 14, 2015
87.97
88.04
87.89
88.02
1,571,980
+0.28(+0.32%)
Jul 13, 2015
87.59
87.93
87.59
87.74
1,572,743
-0.24(-0.27%)
Jul 10, 2015
88.02
88.25
87.82
87.97
4,424,541
-0.61(-0.69%)
Jul 09, 2015
88.77
88.88
88.57
88.59
1,435,521
-0.62(-0.70%)
Jul 08, 2015
89.03
89.32
88.94
89.21
2,368,379
+0.35(+0.40%)
Jul 07, 2015
89.10
89.38
88.82
88.86
2,478,690
+0.24(+0.27%)
Jul 06, 2015
88.66
88.75
88.30
88.62
2,049,796
+0.62(+0.71%)
Jul 02, 2015
87.99
88.00
88.00
88.00
2,289,189
+0.31(+0.35%)
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
.