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 (%)
Nov 30, 2015
89.73
89.79
89.72
89.77
2,686,761
+0.03(+0.04%)
Nov 27, 2015
89.73
89.81
89.72
89.74
900,310
+0.09(+0.10%)
Nov 25, 2015
89.65
89.65
89.65
89.65
891,736
+0.05(+0.06%)
Nov 24, 2015
89.56
89.71
89.53
89.60
1,297,214
+0.08(+0.09%)
Nov 23, 2015
89.34
89.59
89.31
89.51
1,632,080
+0.12(+0.13%)
Nov 20, 2015
89.56
89.63
89.39
89.39
1,526,423
-0.12(-0.13%)
Nov 19, 2015
89.54
89.60
89.46
89.51
2,331,514
+0.19(+0.22%)
Nov 18, 2015
89.26
89.41
89.17
89.32
1,115,858
-0.04(-0.05%)
Nov 17, 2015
89.12
89.49
89.05
89.36
1,398,573
-0.03(-0.03%)
Nov 16, 2015
89.43
89.51
89.29
89.39
1,674,428
+0.12(+0.13%)
Nov 13, 2015
89.12
89.29
89.12
89.27
3,158,910
+0.34(+0.38%)
Nov 12, 2015
88.89
89.08
88.89
88.93
2,843,413
+0.05(+0.06%)
Nov 11, 2015
88.84
88.92
88.80
88.88
1,941,462
-0.04(-0.05%)
Nov 10, 2015
88.90
89.08
88.80
88.92
1,739,772
+0.17(+0.19%)
Nov 09, 2015
88.63
88.89
88.61
88.75
3,820,884
-0.15(-0.17%)
Nov 06, 2015
88.96
89.03
88.79
88.91
3,518,352
-0.61(-0.68%)
Nov 05, 2015
89.57
89.60
89.39
89.51
1,842,456
-0.06(-0.07%)
Nov 04, 2015
89.69
89.83
89.49
89.57
2,291,178
-0.09(-0.10%)
Nov 03, 2015
89.83
89.88
89.62
89.67
2,301,339
-0.24(-0.26%)
Nov 02, 2015
89.97
90.03
89.87
89.90
6,297,461
-0.26(-0.29%)
Oct 30, 2015
90.05
90.21
90.02
90.16
4,065,187
+0.18(+0.20%)
Oct 29, 2015
90.32
90.33
89.97
89.98
2,103,804
-0.56(-0.61%)
Oct 28, 2015
90.97
90.99
90.42
90.54
2,443,125
-0.47(-0.52%)
Oct 27, 2015
90.99
91.15
90.94
91.01
1,629,918
+0.23(+0.25%)
Oct 26, 2015
90.70
90.82
90.67
90.78
3,717,060
+0.24(+0.26%)
Oct 23, 2015
90.67
90.67
90.52
90.55
2,409,141
-0.51(-0.56%)
Oct 22, 2015
91.01
91.15
90.86
91.06
2,862,269
+0.09(+0.10%)
Oct 21, 2015
90.83
91.03
90.83
90.97
7,806,260
+0.31(+0.34%)
Oct 20, 2015
90.71
90.75
90.61
90.66
1,346,616
-0.31(-0.34%)
Oct 19, 2015
91.01
91.03
90.78
90.97
2,070,668
-0.04(-0.05%)
Oct 16, 2015
91.18
91.18
90.96
91.01
2,104,514
-0.08(-0.08%)
Oct 15, 2015
91.25
91.27
91.03
91.09
1,276,609
-0.31(-0.34%)
Oct 14, 2015
91.22
91.42
91.04
91.40
1,613,797
+0.50(+0.55%)
Oct 13, 2015
90.88
90.94
90.67
90.90
2,195,620
+0.08(+0.09%)
Oct 12, 2015
90.69
90.83
90.62
90.82
1,586,164
+0.30(+0.34%)
Oct 09, 2015
90.42
90.59
90.38
90.51
1,269,394
+0.05(+0.06%)
Oct 08, 2015
90.73
90.81
90.38
90.46
2,583,802
-0.24(-0.26%)
Oct 07, 2015
90.71
90.83
90.58
90.70
2,775,183
-0.23(-0.25%)
Oct 06, 2015
90.67
90.97
90.64
90.93
2,497,455
+0.19(+0.20%)
Oct 05, 2015
91.05
91.05
90.71
90.74
3,602,367
-0.51(-0.55%)
Oct 02, 2015
91.62
91.80
91.10
91.25
3,941,088
+0.44(+0.48%)
Oct 01, 2015
90.90
91.03
90.78
90.81
11,990,176
+0.07(+0.08%)
Sep 30, 2015
90.53
90.76
90.50
90.74
3,181,301
+0.02(+0.02%)
Sep 29, 2015
90.49
90.79
90.41
90.72
2,925,496
+0.31(+0.34%)
Sep 28, 2015
90.02
90.41
89.98
90.41
2,289,628
+0.51(+0.57%)
Sep 25, 2015
89.86
89.97
89.76
89.90
1,859,243
-0.24(-0.26%)
Sep 24, 2015
90.37
90.46
90.11
90.13
1,656,018
+0.13(+0.15%)
Sep 23, 2015
90.03
90.11
89.88
90.00
1,621,841
-0.10(-0.11%)
Sep 22, 2015
90.00
90.26
89.93
90.10
1,659,019
+0.45(+0.50%)
Sep 21, 2015
89.84
90.17
89.57
89.65
1,892,252
-0.51(-0.57%)
Sep 18, 2015
89.98
90.18
89.88
90.17
2,465,813
+0.42(+0.47%)
Sep 17, 2015
88.96
89.75
88.96
89.75
2,846,316
+0.74(+0.83%)
Sep 16, 2015
88.98
89.18
88.91
89.01
1,551,754
-0.03(-0.03%)
Sep 15, 2015
89.56
89.59
89.01
89.03
2,262,262
-0.71(-0.79%)
Sep 14, 2015
89.84
89.85
89.64
89.74
1,066,899
+0.08(+0.09%)
Sep 11, 2015
89.60
89.76
89.57
89.65
1,270,873
+0.24(+0.26%)
Sep 10, 2015
89.54
89.55
89.31
89.42
1,903,989
-0.20(-0.23%)
Sep 09, 2015
89.24
89.74
89.22
89.62
1,661,053
+0.03(+0.04%)
Sep 08, 2015
89.60
89.69
89.52
89.59
1,882,421
-0.40(-0.44%)
Sep 04, 2015
89.87
89.98
89.98
89.98
1,689,653
+0.28(+0.31%)
Sep 03, 2015
89.70
89.75
89.48
89.70
2,129,490
+0.22(+0.24%)
Sep 02, 2015
89.53
89.73
89.44
89.48
2,902,767
-0.24(-0.27%)
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
.