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, 2016
96.04
96.07
95.65
95.79
2,025,947
-0.24(-0.25%)
Sep 29, 2016
95.80
96.18
95.74
96.03
1,299,243
+0.06(+0.06%)
Sep 28, 2016
96.06
96.15
95.94
95.97
689,695
-0.04(-0.04%)
Sep 27, 2016
96.13
96.13
95.92
96.01
1,818,814
+0.16(+0.17%)
Sep 26, 2016
95.71
95.94
95.69
95.85
892,291
+0.27(+0.29%)
Sep 23, 2016
95.49
95.64
95.47
95.58
1,112,497
+0.04(+0.04%)
Sep 22, 2016
95.42
95.65
95.39
95.53
1,182,346
+0.28(+0.30%)
Sep 21, 2016
95.00
95.30
94.89
95.25
1,294,405
+0.15(+0.16%)
Sep 20, 2016
95.06
95.23
95.03
95.10
1,375,657
+0.15(+0.15%)
Sep 19, 2016
95.03
95.11
94.95
94.95
572,725
-0.16(-0.17%)
Sep 16, 2016
95.12
95.18
95.00
95.12
973,645
+0.10(+0.11%)
Sep 15, 2016
94.94
95.08
94.76
95.01
1,172,795
+0.03(+0.03%)
Sep 14, 2016
94.79
95.11
94.79
94.99
1,240,517
+0.21(+0.23%)
Sep 13, 2016
95.19
95.20
94.56
94.77
2,328,490
-0.35(-0.37%)
Sep 12, 2016
94.94
95.20
94.90
95.12
1,689,531
+0.09(+0.09%)
Sep 09, 2016
95.15
95.17
95.00
95.04
1,986,785
-0.45(-0.48%)
Sep 08, 2016
95.78
95.87
95.38
95.49
1,503,491
-0.47(-0.49%)
Sep 07, 2016
96.05
96.12
95.91
95.96
977,380
+0.05(+0.05%)
Sep 06, 2016
95.44
95.98
95.40
95.91
1,499,639
+0.45(+0.47%)
Sep 02, 2016
95.53
95.47
95.47
95.47
1,810,438
-0.25(-0.26%)
Sep 01, 2016
95.32
95.74
95.27
95.71
2,074,188
+0.15(+0.16%)
Aug 31, 2016
95.68
95.80
95.56
95.56
2,348,624
-0.11(-0.12%)
Aug 30, 2016
95.73
95.76
95.62
95.68
2,922,059
-0.01(-0.01%)
Aug 29, 2016
95.46
95.74
95.45
95.68
1,751,264
+0.39(+0.41%)
Aug 26, 2016
95.80
96.03
95.22
95.29
2,325,462
-0.37(-0.38%)
Aug 25, 2016
95.73
95.83
95.64
95.66
1,213,618
-0.15(-0.16%)
Aug 24, 2016
95.92
95.95
95.74
95.81
1,573,760
-0.03(-0.04%)
Aug 23, 2016
95.92
96.02
95.76
95.85
1,099,259
-0.01(-0.01%)
Aug 22, 2016
95.86
95.93
95.75
95.86
1,268,508
+0.21(+0.22%)
Aug 19, 2016
95.70
95.80
95.52
95.64
1,633,553
-0.32(-0.34%)
Aug 18, 2016
95.86
96.03
95.72
95.97
1,456,843
+0.17(+0.18%)
Aug 17, 2016
95.67
95.92
95.55
95.80
2,027,907
+0.15(+0.16%)
Aug 16, 2016
95.72
95.80
95.56
95.64
1,676,629
-0.16(-0.17%)
Aug 15, 2016
95.94
96.00
95.79
95.80
1,206,728
-0.28(-0.29%)
Aug 12, 2016
96.22
96.36
96.06
96.09
1,610,623
+0.34(+0.36%)
Aug 11, 2016
96.13
96.19
95.65
95.74
2,132,781
-0.46(-0.48%)
Aug 10, 2016
96.00
96.27
95.98
96.21
1,476,538
+0.26(+0.27%)
Aug 09, 2016
95.72
95.98
95.67
95.95
2,125,127
+0.34(+0.36%)
Aug 08, 2016
95.55
95.75
95.45
95.61
1,525,137
-0.05(-0.05%)
Aug 05, 2016
95.98
96.07
95.65
95.66
2,769,629
-0.60(-0.62%)
Aug 04, 2016
96.23
96.45
96.22
96.26
1,245,582
+0.23(+0.24%)
Aug 03, 2016
96.03
96.06
95.78
96.03
1,343,379
+0.05(+0.05%)
Aug 02, 2016
95.78
96.17
95.78
95.97
3,415,784
-0.23(-0.24%)
Aug 01, 2016
96.24
96.42
96.17
96.21
2,899,488
-0.33(-0.35%)
Jul 29, 2016
96.35
96.57
96.28
96.54
2,795,434
+0.37(+0.38%)
Jul 28, 2016
95.97
96.25
95.93
96.17
1,429,067
+0.05(+0.05%)
Jul 27, 2016
95.83
96.12
95.72
96.12
2,298,773
+0.41(+0.43%)
Jul 26, 2016
95.80
95.80
95.53
95.71
1,984,167
+0.06(+0.06%)
Jul 25, 2016
95.70
95.82
95.64
95.65
1,041,279
-0.08(-0.08%)
Jul 22, 2016
95.59
95.90
95.56
95.73
1,335,139
-0.08(-0.08%)
Jul 21, 2016
95.35
95.84
95.34
95.81
2,277,675
+0.21(+0.22%)
Jul 20, 2016
95.65
95.65
95.50
95.59
2,592,727
-0.20(-0.21%)
Jul 19, 2016
95.76
95.87
95.68
95.79
4,886,168
+0.26(+0.27%)
Jul 18, 2016
95.71
95.80
95.44
95.53
4,888,054
-0.03(-0.03%)
Jul 15, 2016
95.65
95.71
95.46
95.56
3,292,941
-0.37(-0.38%)
Jul 14, 2016
95.80
96.05
95.78
95.93
3,234,780
-0.40(-0.42%)
Jul 13, 2016
96.36
96.50
96.29
96.33
3,604,113
+0.25(+0.26%)
Jul 12, 2016
96.26
96.34
95.95
96.08
4,820,970
-0.57(-0.59%)
Jul 11, 2016
96.89
96.98
96.65
96.65
3,196,041
-0.51(-0.53%)
Jul 08, 2016
96.98
97.19
96.84
97.16
2,457,120
+0.19(+0.19%)
Jul 07, 2016
96.92
97.12
96.75
96.98
1,549,567
-0.13(-0.13%)
Jul 06, 2016
97.18
97.20
96.95
97.10
2,250,643
+0.02(+0.02%)
Jul 05, 2016
96.92
97.26
96.88
97.09
3,427,317
+0.53(+0.55%)
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
.