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
90.26
90.28
89.76
89.79
6,434,180
-0.15(-0.17%)
Aug 28, 2015
90.28
90.35
89.87
89.94
2,366,842
+0.02(+0.02%)
Aug 27, 2015
89.85
90.08
89.76
89.92
1,675,078
-0.05(-0.06%)
Aug 26, 2015
90.12
90.52
89.90
89.97
4,161,403
-0.56(-0.62%)
Aug 25, 2015
90.67
90.68
90.20
90.53
3,465,502
-0.50(-0.55%)
Aug 24, 2015
91.59
91.81
90.82
91.03
3,642,338
+0.15(+0.17%)
Aug 21, 2015
90.64
90.93
90.53
90.88
2,515,585
+0.36(+0.40%)
Aug 20, 2015
90.40
90.59
90.33
90.51
2,290,163
+0.24(+0.27%)
Aug 19, 2015
89.54
90.33
89.53
90.27
1,711,093
+0.55(+0.61%)
Aug 18, 2015
89.71
89.90
89.68
89.72
817,869
-0.14(-0.16%)
Aug 17, 2015
90.01
90.07
89.85
89.86
1,072,393
+0.16(+0.18%)
Aug 14, 2015
89.63
89.85
89.55
89.70
725,550
-0.09(-0.10%)
Aug 13, 2015
89.83
90.02
89.72
89.79
1,926,693
-0.24(-0.26%)
Aug 12, 2015
90.21
90.51
90.02
90.03
2,091,605
-0.03(-0.04%)
Aug 11, 2015
89.95
90.27
89.95
90.06
2,681,632
+0.59(+0.66%)
Aug 10, 2015
89.55
89.64
89.37
89.47
1,331,317
-0.37(-0.41%)
Aug 07, 2015
89.57
89.87
89.52
89.85
1,816,843
+0.35(+0.40%)
Aug 06, 2015
89.31
89.53
89.27
89.49
866,754
+0.31(+0.35%)
Aug 05, 2015
89.31
89.33
89.05
89.18
1,520,194
-0.35(-0.39%)
Aug 04, 2015
89.86
89.90
89.47
89.52
1,226,966
-0.46(-0.52%)
Aug 03, 2015
89.74
90.07
89.70
89.99
3,112,803
+0.27(+0.31%)
Jul 31, 2015
89.64
89.78
89.55
89.72
1,320,444
+0.52(+0.59%)
Jul 30, 2015
89.03
89.22
88.97
89.19
810,568
+0.10(+0.11%)
Jul 29, 2015
89.13
89.42
88.96
89.09
2,500,171
-0.13(-0.14%)
Jul 28, 2015
89.25
89.34
89.18
89.22
7,362,018
-0.25(-0.28%)
Jul 27, 2015
89.50
89.54
89.34
89.47
1,652,211
+0.30(+0.33%)
Jul 24, 2015
89.16
89.22
89.02
89.18
1,303,176
+0.08(+0.09%)
Jul 23, 2015
88.64
89.09
88.62
89.09
1,263,279
+0.36(+0.41%)
Jul 22, 2015
88.64
88.86
88.64
88.73
621,444
+0.11(+0.12%)
Jul 21, 2015
88.28
88.66
88.25
88.62
802,721
+0.24(+0.28%)
Jul 20, 2015
88.40
88.43
88.22
88.37
999,576
-0.18(-0.20%)
Jul 17, 2015
88.46
88.64
88.45
88.55
1,045,639
+0.01(+0.01%)
Jul 16, 2015
88.35
88.64
88.29
88.54
962,693
-0.03(-0.04%)
Jul 15, 2015
88.14
88.64
88.13
88.58
1,470,521
+0.34(+0.38%)
Jul 14, 2015
88.20
88.27
88.11
88.24
1,567,999
+0.28(+0.32%)
Jul 13, 2015
87.81
88.16
87.81
87.96
1,568,759
-0.24(-0.27%)
Jul 10, 2015
88.24
88.48
88.05
88.20
4,413,336
-0.62(-0.69%)
Jul 09, 2015
89.00
89.11
88.80
88.81
1,431,885
-0.62(-0.70%)
Jul 08, 2015
89.26
89.55
89.17
89.44
2,362,381
+0.35(+0.40%)
Jul 07, 2015
89.33
89.61
89.04
89.08
2,472,413
+0.24(+0.27%)
Jul 06, 2015
88.89
88.97
88.52
88.85
2,044,605
+0.62(+0.71%)
Jul 02, 2015
88.21
88.22
88.22
88.22
2,283,391
+0.31(+0.35%)
Jul 01, 2015
88.00
88.09
87.78
87.91
4,435,757
-0.46(-0.52%)
Jun 30, 2015
88.24
88.68
88.24
88.37
1,900,544
-0.24(-0.28%)
Jun 29, 2015
88.15
88.70
88.04
88.62
1,783,504
+1.02(+1.16%)
Jun 26, 2015
87.68
87.77
87.50
87.60
1,712,841
-0.42(-0.48%)
Jun 25, 2015
88.02
88.17
87.88
88.02
1,092,941
-0.22(-0.25%)
Jun 24, 2015
88.13
88.28
87.97
88.24
1,397,943
+0.26(+0.30%)
Jun 23, 2015
87.93
88.29
87.88
87.98
1,099,142
-0.27(-0.31%)
Jun 22, 2015
88.60
88.63
88.21
88.25
1,022,255
-0.75(-0.84%)
Jun 19, 2015
88.85
89.02
88.79
89.00
2,197,759
+0.47(+0.53%)
Jun 18, 2015
88.47
88.61
88.19
88.52
1,760,580
-0.07(-0.08%)
Jun 17, 2015
88.41
88.68
88.01
88.59
2,369,404
+0.05(+0.06%)
Jun 16, 2015
88.40
88.57
88.27
88.54
925,603
+0.34(+0.38%)
Jun 15, 2015
88.44
88.49
88.12
88.20
1,757,150
+0.21(+0.24%)
Jun 12, 2015
87.89
88.36
87.88
87.99
1,875,150
-0.05(-0.06%)
Jun 11, 2015
87.66
88.05
87.54
88.04
3,647,587
+0.69(+0.79%)
Jun 10, 2015
87.55
87.60
87.32
87.35
1,149,068
-0.34(-0.38%)
Jun 09, 2015
87.90
87.94
87.59
87.69
977,233
-0.29(-0.33%)
Jun 08, 2015
88.08
88.15
87.96
87.98
1,043,050
+0.13(+0.14%)
Jun 05, 2015
87.87
88.12
87.70
87.85
1,645,621
-0.64(-0.72%)
Jun 04, 2015
88.25
88.61
88.25
88.49
1,894,992
+0.43(+0.49%)
Jun 03, 2015
88.48
88.48
88.01
88.06
2,024,111
-0.76(-0.85%)
Jun 02, 2015
89.10
89.10
88.76
88.82
1,764,018
-0.62(-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
.