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 (%)
Feb 27, 2015
89.68
89.82
89.45
89.79
3,478,608
+0.32(+0.35%)
Feb 26, 2015
89.87
89.95
89.46
89.47
1,038,068
-0.53(-0.59%)
Feb 25, 2015
89.91
90.05
89.78
90.01
713,657
+0.08(+0.09%)
Feb 24, 2015
89.21
89.93
89.01
89.92
1,415,704
+0.59(+0.66%)
Feb 23, 2015
89.16
89.36
89.13
89.33
980,895
+0.41(+0.46%)
Feb 20, 2015
89.28
89.43
88.74
88.92
2,269,382
-0.05(-0.06%)
Feb 19, 2015
89.11
89.31
88.89
88.97
1,749,635
-0.23(-0.25%)
Feb 18, 2015
88.84
89.43
88.75
89.20
9,835,671
+0.43(+0.48%)
Feb 17, 2015
89.31
89.38
88.63
88.77
2,601,566
-0.63(-0.71%)
Feb 13, 2015
89.67
89.41
89.41
89.41
1,561,323
-0.30(-0.33%)
Feb 12, 2015
89.66
89.93
89.64
89.71
2,211,988
+0.03(+0.04%)
Feb 11, 2015
89.80
89.88
89.52
89.67
1,541,735
-0.03(-0.04%)
Feb 10, 2015
89.78
89.87
89.64
89.71
1,491,941
-0.23(-0.25%)
Feb 09, 2015
90.26
90.26
89.92
89.93
1,917,813
-0.04(-0.05%)
Feb 06, 2015
90.40
90.48
89.96
89.97
2,417,638
-1.02(-1.12%)
Feb 05, 2015
91.12
91.15
90.89
90.99
1,669,630
-0.33(-0.37%)
Feb 04, 2015
90.89
91.37
90.82
91.32
1,984,620
+0.15(+0.16%)
Feb 03, 2015
91.53
91.54
91.17
91.17
1,756,529
-0.78(-0.84%)
Feb 02, 2015
91.72
92.09
91.70
91.95
13,839,821
-0.12(-0.13%)
Jan 30, 2015
92.04
92.10
91.67
92.06
2,665,514
+0.80(+0.88%)
Jan 29, 2015
91.33
91.44
91.12
91.27
1,673,166
-0.32(-0.35%)
Jan 28, 2015
90.92
91.72
90.92
91.59
4,018,219
+0.70(+0.77%)
Jan 27, 2015
91.27
91.37
90.79
90.89
1,036,584
+0.12(+0.14%)
Jan 26, 2015
90.91
91.00
90.69
90.77
1,856,700
-0.21(-0.23%)
Jan 23, 2015
90.72
91.01
90.72
90.97
1,498,831
+0.59(+0.65%)
Jan 22, 2015
90.83
90.86
90.27
90.38
1,597,948
-0.22(-0.25%)
Jan 21, 2015
91.10
91.22
90.57
90.61
2,759,660
-0.43(-0.48%)
Jan 20, 2015
91.02
91.32
90.91
91.04
1,616,551
+0.21(+0.23%)
Jan 16, 2015
91.31
91.39
90.82
90.83
2,028,292
-0.67(-0.74%)
Jan 15, 2015
90.78
91.52
90.72
91.51
1,650,015
+0.77(+0.85%)
Jan 14, 2015
90.94
91.07
90.68
90.73
1,856,151
+0.42(+0.46%)
Jan 13, 2015
90.13
90.47
90.04
90.32
1,247,327
+0.08(+0.09%)
Jan 12, 2015
90.01
90.31
89.96
90.23
3,243,237
+0.32(+0.35%)
Jan 09, 2015
89.58
90.02
89.49
89.92
1,330,242
+0.44(+0.49%)
Jan 08, 2015
89.55
89.58
89.37
89.48
2,006,495
-0.37(-0.41%)
Jan 07, 2015
89.60
89.95
89.49
89.84
1,870,838
-0.02(-0.02%)
Jan 06, 2015
89.63
90.33
89.55
89.86
2,269,740
+0.60(+0.67%)
Jan 05, 2015
88.87
89.32
88.83
89.26
1,827,170
+0.54(+0.61%)
Jan 02, 2015
88.35
88.83
88.33
88.72
2,435,959
+0.45(+0.51%)
Dec 31, 2014
88.23
88.27
88.27
88.27
1,213,269
+0.10(+0.11%)
Dec 30, 2014
88.28
88.34
88.12
88.17
1,434,579
+0.10(+0.11%)
Dec 29, 2014
87.93
88.13
87.91
88.07
2,938,718
+0.30(+0.34%)
Dec 26, 2014
87.81
87.81
87.65
87.77
448,637
+0.12(+0.13%)
Dec 24, 2014
87.47
87.65
87.65
87.65
1,318,578
+0.06(+0.07%)
Dec 23, 2014
88.07
88.13
87.58
87.59
1,635,838
-0.73(-0.83%)
Dec 22, 2014
88.25
88.39
88.19
88.32
2,846,038
+0.00(+0.00%)
Dec 19, 2014
88.14
88.32
88.07
88.32
1,019,499
+0.32(+0.37%)
Dec 18, 2014
88.03
88.10
87.92
88.00
5,812,277
-0.50(-0.56%)
Dec 17, 2014
88.96
89.14
88.47
88.49
2,508,598
-0.61(-0.69%)
Dec 16, 2014
89.21
89.21
88.77
89.11
12,787,754
+0.44(+0.50%)
Dec 15, 2014
88.67
88.94
88.56
88.66
1,500,873
-0.32(-0.36%)
Dec 12, 2014
88.66
88.99
88.54
88.99
8,698,931
+0.73(+0.82%)
Dec 11, 2014
88.23
88.35
88.07
88.26
18,307,268
-0.15(-0.17%)
Dec 10, 2014
87.97
88.45
87.97
88.41
1,198,752
+0.40(+0.45%)
Dec 09, 2014
88.08
88.25
87.93
88.01
1,137,550
+0.32(+0.37%)
Dec 08, 2014
87.40
87.84
87.39
87.69
1,032,187
+0.29(+0.33%)
Dec 05, 2014
87.55
87.56
87.26
87.40
1,245,687
-0.49(-0.56%)
Dec 04, 2014
87.60
87.89
87.53
87.89
1,164,470
+0.31(+0.35%)
Dec 03, 2014
87.50
87.61
87.44
87.58
1,024,516
+0.03(+0.04%)
Dec 02, 2014
87.67
87.73
87.53
87.55
1,191,240
-0.39(-0.44%)
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
.