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 (%)
Jul 31, 2015
89.18
89.32
89.09
89.26
1,327,228
+0.52(+0.59%)
Jul 30, 2015
88.58
88.76
88.52
88.74
814,732
+0.10(+0.11%)
Jul 29, 2015
88.68
88.96
88.51
88.64
2,513,015
-0.13(-0.14%)
Jul 28, 2015
88.80
88.88
88.72
88.76
7,399,836
-0.25(-0.28%)
Jul 27, 2015
89.04
89.08
88.89
89.01
1,660,699
+0.29(+0.33%)
Jul 24, 2015
88.70
88.76
88.56
88.72
1,309,871
+0.08(+0.09%)
Jul 23, 2015
88.19
88.64
88.17
88.64
1,269,768
+0.36(+0.41%)
Jul 22, 2015
88.19
88.41
88.19
88.28
624,636
+0.11(+0.12%)
Jul 21, 2015
87.83
88.21
87.80
88.17
806,845
+0.24(+0.28%)
Jul 20, 2015
87.95
87.98
87.77
87.92
1,004,711
-0.18(-0.20%)
Jul 17, 2015
88.01
88.18
88.00
88.10
1,051,010
+0.01(+0.01%)
Jul 16, 2015
87.90
88.19
87.84
88.09
967,638
-0.03(-0.04%)
Jul 15, 2015
87.69
88.19
87.68
88.12
1,478,075
+0.34(+0.38%)
Jul 14, 2015
87.75
87.81
87.66
87.79
1,576,054
+0.28(+0.32%)
Jul 13, 2015
87.36
87.71
87.36
87.51
1,576,818
-0.23(-0.27%)
Jul 10, 2015
87.79
88.02
87.60
87.75
4,436,007
-0.61(-0.69%)
Jul 09, 2015
88.54
88.65
88.34
88.36
1,439,241
-0.62(-0.70%)
Jul 08, 2015
88.80
89.09
88.71
88.98
2,374,517
+0.35(+0.40%)
Jul 07, 2015
88.87
89.15
88.59
88.63
2,485,113
+0.23(+0.27%)
Jul 06, 2015
88.43
88.52
88.07
88.39
2,055,108
+0.62(+0.71%)
Jul 02, 2015
87.76
87.77
87.77
87.77
2,295,121
+0.31(+0.35%)
Jul 01, 2015
87.55
87.64
87.34
87.46
4,458,544
-0.46(-0.52%)
Jun 30, 2015
87.79
88.22
87.79
87.92
1,910,307
-0.24(-0.28%)
Jun 29, 2015
87.70
88.24
87.59
88.16
1,792,666
+1.01(+1.16%)
Jun 26, 2015
87.23
87.32
87.05
87.15
1,721,640
-0.42(-0.48%)
Jun 25, 2015
87.57
87.72
87.44
87.57
1,098,555
-0.22(-0.25%)
Jun 24, 2015
87.68
87.83
87.52
87.79
1,405,124
+0.26(+0.30%)
Jun 23, 2015
87.48
87.84
87.44
87.53
1,104,789
-0.27(-0.31%)
Jun 22, 2015
88.15
88.18
87.76
87.80
1,027,506
-0.75(-0.84%)
Jun 19, 2015
88.40
88.57
88.34
88.54
2,209,049
+0.47(+0.53%)
Jun 18, 2015
88.02
88.16
87.74
88.07
1,769,625
-0.07(-0.08%)
Jun 17, 2015
87.96
88.23
87.56
88.14
2,381,575
+0.05(+0.06%)
Jun 16, 2015
87.95
88.11
87.82
88.09
930,357
+0.33(+0.38%)
Jun 15, 2015
87.99
88.04
87.67
87.75
1,766,176
+0.21(+0.24%)
Jun 12, 2015
87.44
87.90
87.43
87.54
1,884,783
-0.05(-0.06%)
Jun 11, 2015
87.21
87.60
87.09
87.59
3,666,324
+0.69(+0.79%)
Jun 10, 2015
87.10
87.15
86.87
86.91
1,154,971
-0.33(-0.38%)
Jun 09, 2015
87.45
87.49
87.14
87.24
982,253
-0.28(-0.33%)
Jun 08, 2015
87.63
87.69
87.52
87.53
1,048,409
+0.13(+0.14%)
Jun 05, 2015
87.42
87.67
87.25
87.40
1,654,074
-0.64(-0.72%)
Jun 04, 2015
87.80
88.16
87.80
88.04
1,904,727
+0.43(+0.49%)
Jun 03, 2015
88.03
88.03
87.56
87.61
2,034,509
-0.75(-0.85%)
Jun 02, 2015
88.65
88.65
88.31
88.36
1,773,080
-0.62(-0.70%)
Jun 01, 2015
89.36
89.43
88.88
88.98
2,581,849
-0.39(-0.44%)
May 29, 2015
89.49
89.60
89.37
89.38
1,373,889
+0.05(+0.06%)
May 28, 2015
89.24
89.40
89.16
89.33
1,277,859
+0.08(+0.09%)
May 27, 2015
89.18
89.31
88.99
89.24
1,214,204
-0.05(-0.06%)
May 26, 2015
88.79
89.30
88.75
89.30
2,303,553
+0.55(+0.62%)
May 22, 2015
88.78
88.74
88.74
88.74
1,019,571
-0.20(-0.23%)
May 21, 2015
88.69
88.96
88.63
88.94
1,000,933
+0.53(+0.60%)
May 20, 2015
88.44
88.67
88.29
88.42
2,012,863
+0.19(+0.22%)
May 19, 2015
88.22
88.59
88.12
88.23
1,483,794
-0.39(-0.44%)
May 18, 2015
88.86
88.94
88.60
88.62
1,196,680
-0.60(-0.67%)
May 15, 2015
88.84
89.28
88.80
89.22
1,022,705
+0.64(+0.72%)
May 14, 2015
88.40
88.68
88.40
88.58
738,716
+0.30(+0.34%)
May 13, 2015
88.73
88.73
88.24
88.28
1,460,865
-0.12(-0.13%)
May 12, 2015
88.19
88.58
88.11
88.40
1,711,876
+0.07(+0.08%)
May 11, 2015
88.94
88.94
88.31
88.33
1,584,342
-0.88(-0.98%)
May 08, 2015
89.41
89.48
89.11
89.21
1,201,372
+0.34(+0.39%)
May 07, 2015
88.65
88.96
88.58
88.87
2,633,295
+0.38(+0.43%)
May 06, 2015
88.78
88.84
88.39
88.49
2,155,802
-0.43(-0.49%)
May 05, 2015
89.13
89.13
88.71
88.93
2,453,246
-0.15(-0.17%)
May 04, 2015
89.34
89.46
89.07
89.08
3,331,435
-0.18(-0.21%)
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
.