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, 2016
95.93
96.05
95.81
95.81
2,342,553
-0.11(-0.12%)
Aug 30, 2016
95.98
96.01
95.87
95.92
2,914,506
-0.01(-0.01%)
Aug 29, 2016
95.71
95.99
95.70
95.93
1,746,738
+0.39(+0.41%)
Aug 26, 2016
96.05
96.28
95.47
95.54
2,319,451
-0.37(-0.38%)
Aug 25, 2016
95.98
96.08
95.89
95.91
1,210,481
-0.15(-0.16%)
Aug 24, 2016
96.17
96.20
95.98
96.06
1,569,692
-0.03(-0.04%)
Aug 23, 2016
96.17
96.27
96.01
96.10
1,096,418
-0.01(-0.01%)
Aug 22, 2016
96.10
96.18
96.00
96.10
1,265,229
+0.21(+0.22%)
Aug 19, 2016
95.95
96.04
95.77
95.89
1,629,331
-0.33(-0.34%)
Aug 18, 2016
96.11
96.28
95.97
96.22
1,453,078
+0.17(+0.18%)
Aug 17, 2016
95.92
96.17
95.80
96.04
2,022,666
+0.15(+0.16%)
Aug 16, 2016
95.97
96.05
95.81
95.89
1,672,295
-0.16(-0.17%)
Aug 15, 2016
96.19
96.25
96.04
96.05
1,203,609
-0.28(-0.29%)
Aug 12, 2016
96.47
96.61
96.31
96.34
1,606,460
+0.34(+0.36%)
Aug 11, 2016
96.38
96.44
95.90
95.99
2,127,268
-0.46(-0.48%)
Aug 10, 2016
96.25
96.52
96.23
96.46
1,472,721
+0.26(+0.27%)
Aug 09, 2016
95.97
96.23
95.92
96.20
2,119,634
+0.34(+0.36%)
Aug 08, 2016
95.80
96.00
95.70
95.86
1,521,195
-0.05(-0.05%)
Aug 05, 2016
96.23
96.32
95.90
95.91
2,762,470
-0.60(-0.62%)
Aug 04, 2016
96.48
96.70
96.47
96.51
1,242,362
+0.23(+0.24%)
Aug 03, 2016
96.28
96.31
96.03
96.28
1,339,907
+0.05(+0.05%)
Aug 02, 2016
96.03
96.42
96.03
96.22
3,406,955
-0.23(-0.24%)
Aug 01, 2016
96.49
96.67
96.42
96.46
2,891,994
-0.34(-0.35%)
Jul 29, 2016
96.60
96.82
96.53
96.79
2,788,209
+0.37(+0.38%)
Jul 28, 2016
96.22
96.50
96.18
96.42
1,425,374
+0.05(+0.05%)
Jul 27, 2016
96.08
96.37
95.97
96.37
2,292,831
+0.41(+0.43%)
Jul 26, 2016
96.05
96.05
95.78
95.96
1,979,038
+0.06(+0.06%)
Jul 25, 2016
95.95
96.07
95.89
95.90
1,038,587
-0.08(-0.08%)
Jul 22, 2016
95.84
96.15
95.81
95.98
1,331,688
-0.08(-0.08%)
Jul 21, 2016
95.60
96.09
95.58
96.05
2,271,787
+0.21(+0.22%)
Jul 20, 2016
95.90
95.90
95.75
95.84
2,586,026
-0.20(-0.20%)
Jul 19, 2016
96.01
96.12
95.93
96.04
4,873,539
+0.26(+0.27%)
Jul 18, 2016
95.96
96.05
95.69
95.78
4,875,419
-0.03(-0.03%)
Jul 15, 2016
95.90
95.96
95.70
95.81
3,284,430
-0.37(-0.38%)
Jul 14, 2016
96.05
96.30
96.03
96.17
3,226,419
-0.40(-0.42%)
Jul 13, 2016
96.61
96.75
96.54
96.58
3,594,798
+0.25(+0.26%)
Jul 12, 2016
96.51
96.59
96.20
96.33
4,808,509
-0.57(-0.59%)
Jul 11, 2016
97.14
97.23
96.90
96.90
3,187,780
-0.51(-0.53%)
Jul 08, 2016
97.24
97.44
97.09
97.42
2,450,769
+0.19(+0.19%)
Jul 07, 2016
97.18
97.37
97.00
97.23
1,545,562
-0.13(-0.13%)
Jul 06, 2016
97.43
97.45
97.20
97.36
2,244,826
+0.02(+0.02%)
Jul 05, 2016
97.17
97.51
97.13
97.34
3,418,458
+0.53(+0.55%)
Jul 01, 2016
96.99
96.81
96.81
96.81
6,182,407
+0.25(+0.26%)
Jun 30, 2016
96.49
96.77
96.36
96.56
6,657,195
+0.22(+0.22%)
Jun 29, 2016
96.66
96.73
96.33
96.34
3,124,442
-0.39(-0.41%)
Jun 28, 2016
96.72
96.79
96.55
96.73
2,105,378
-0.02(-0.02%)
Jun 27, 2016
96.56
96.80
96.51
96.75
5,436,698
+0.83(+0.86%)
Jun 24, 2016
96.14
96.15
95.81
95.92
5,135,511
+1.31(+1.38%)
Jun 23, 2016
94.67
94.87
94.59
94.61
2,006,192
-0.45(-0.48%)
Jun 22, 2016
94.88
95.08
94.85
95.07
1,612,782
+0.19(+0.20%)
Jun 21, 2016
95.07
95.19
94.86
94.88
1,748,346
-0.21(-0.22%)
Jun 20, 2016
95.08
95.15
95.02
95.09
2,288,732
-0.41(-0.43%)
Jun 17, 2016
95.74
95.74
95.43
95.50
3,674,271
-0.32(-0.34%)
Jun 16, 2016
95.98
96.19
95.73
95.83
3,613,176
+0.10(+0.11%)
Jun 15, 2016
95.43
95.83
95.43
95.72
2,781,701
+0.29(+0.30%)
Jun 14, 2016
95.71
95.71
95.41
95.43
1,626,694
-0.03(-0.03%)
Jun 13, 2016
95.44
95.53
95.30
95.46
1,203,841
+0.19(+0.20%)
Jun 10, 2016
95.22
95.38
95.12
95.27
2,197,932
+0.33(+0.35%)
Jun 09, 2016
95.07
95.10
94.93
94.94
1,553,993
+0.15(+0.15%)
Jun 08, 2016
94.75
94.84
94.71
94.79
1,502,330
+0.11(+0.12%)
Jun 07, 2016
94.72
94.79
94.67
94.68
3,126,812
+0.14(+0.14%)
Jun 06, 2016
94.60
94.72
94.52
94.54
2,007,080
-0.25(-0.26%)
Jun 03, 2016
94.65
94.81
94.62
94.79
2,306,051
+0.87(+0.93%)
Jun 02, 2016
93.78
93.99
93.78
93.92
5,894,150
+0.29(+0.31%)
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
.