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 (%)
Mar 31, 2015
90.32
90.56
90.25
90.56
2,558,034
+0.23(+0.26%)
Mar 30, 2015
90.37
90.43
90.21
90.32
2,415,003
-0.01(-0.01%)
Mar 27, 2015
90.16
90.40
90.16
90.33
2,983,333
+0.35(+0.39%)
Mar 26, 2015
90.35
90.36
89.91
89.98
1,111,134
-0.51(-0.56%)
Mar 25, 2015
90.89
90.93
90.49
90.49
1,484,362
-0.39(-0.43%)
Mar 24, 2015
90.62
90.88
90.54
90.88
699,563
+0.28(+0.30%)
Mar 23, 2015
90.57
90.65
90.40
90.61
951,711
+0.12(+0.13%)
Mar 20, 2015
90.42
90.49
90.33
90.49
1,430,014
+0.37(+0.41%)
Mar 19, 2015
90.34
90.47
90.01
90.12
1,179,704
-0.43(-0.47%)
Mar 18, 2015
89.77
90.63
89.51
90.55
2,350,222
+1.03(+1.15%)
Mar 17, 2015
89.54
89.56
89.41
89.52
919,796
+0.18(+0.21%)
Mar 16, 2015
89.36
89.48
89.19
89.34
765,253
+0.31(+0.35%)
Mar 13, 2015
89.07
89.34
88.98
89.03
1,013,629
-0.13(-0.15%)
Mar 12, 2015
89.41
89.45
89.02
89.16
1,097,366
+0.08(+0.09%)
Mar 11, 2015
88.89
89.15
88.84
89.08
1,131,940
+0.16(+0.18%)
Mar 10, 2015
88.94
89.05
88.80
88.92
1,567,043
+0.38(+0.42%)
Mar 09, 2015
88.48
88.55
88.35
88.54
1,458,007
+0.41(+0.46%)
Mar 06, 2015
88.43
88.44
88.09
88.14
2,075,465
-0.91(-1.02%)
Mar 05, 2015
89.01
89.19
88.86
89.05
2,696,936
+0.05(+0.06%)
Mar 04, 2015
89.09
88.93
88.87
89.00
2,239,588
+0.07(+0.08%)
Mar 03, 2015
89.10
89.22
88.90
88.93
1,465,457
-0.19(-0.22%)
Mar 02, 2015
89.71
89.74
89.10
89.12
12,293,280
-0.67(-0.74%)
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%)
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
.