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 (%)
Apr 29, 2016
93.36
93.60
93.27
93.51
3,362,544
-0.03(-0.04%)
Apr 28, 2016
93.24
93.57
93.19
93.55
3,302,312
+0.32(+0.35%)
Apr 27, 2016
92.96
93.31
92.82
93.22
2,039,794
+0.51(+0.55%)
Apr 26, 2016
92.87
92.87
92.66
92.71
1,325,874
-0.20(-0.21%)
Apr 25, 2016
92.97
93.09
92.90
92.91
1,665,969
-0.10(-0.11%)
Apr 22, 2016
93.11
93.16
92.95
93.01
1,120,000
-0.10(-0.11%)
Apr 21, 2016
93.06
93.22
93.00
93.11
1,925,198
-0.15(-0.16%)
Apr 20, 2016
93.75
93.89
93.24
93.27
2,281,870
-0.48(-0.51%)
Apr 19, 2016
93.77
93.84
93.62
93.74
1,434,658
-0.15(-0.16%)
Apr 18, 2016
93.92
93.92
93.75
93.89
1,526,624
-0.09(-0.10%)
Apr 15, 2016
93.81
94.07
93.78
93.99
1,950,062
+0.28(+0.30%)
Apr 14, 2016
93.74
93.87
93.63
93.71
1,651,480
-0.22(-0.24%)
Apr 13, 2016
93.72
93.98
93.70
93.93
1,724,996
+0.07(+0.07%)
Apr 12, 2016
93.97
94.07
93.79
93.86
1,603,605
-0.37(-0.40%)
Apr 11, 2016
94.02
94.29
94.00
94.23
1,034,650
-0.02(-0.02%)
Apr 08, 2016
94.20
94.27
94.09
94.25
1,540,708
-0.14(-0.15%)
Apr 07, 2016
94.17
94.44
94.14
94.40
2,434,727
+0.48(+0.52%)
Apr 06, 2016
94.00
94.07
93.79
93.91
1,936,237
-0.20(-0.22%)
Apr 05, 2016
94.09
94.15
93.98
94.12
2,295,622
+0.37(+0.40%)
Apr 04, 2016
93.72
93.80
93.61
93.74
3,570,875
+0.11(+0.12%)
Apr 01, 2016
93.66
93.78
93.44
93.63
6,456,917
-0.03(-0.03%)
Mar 31, 2016
93.43
93.74
93.30
93.66
4,428,787
+0.34(+0.36%)
Mar 30, 2016
93.23
93.39
93.04
93.32
3,309,128
-0.13(-0.14%)
Mar 29, 2016
93.03
93.45
92.97
93.45
3,511,944
+0.63(+0.68%)
Mar 28, 2016
92.78
92.96
92.72
92.82
1,521,430
+0.14(+0.15%)
Mar 24, 2016
92.93
92.68
92.68
92.68
1,823,968
-0.09(-0.10%)
Mar 23, 2016
92.45
92.86
92.45
92.77
1,655,736
+0.42(+0.46%)
Mar 22, 2016
92.76
92.77
92.32
92.35
1,693,741
-0.20(-0.21%)
Mar 21, 2016
92.61
92.67
92.51
92.55
2,032,308
-0.26(-0.28%)
Mar 18, 2016
92.77
92.92
92.70
92.81
2,868,392
+0.16(+0.17%)
Mar 17, 2016
92.65
92.75
92.58
92.65
3,234,580
+0.10(+0.11%)
Mar 16, 2016
91.93
94.18
91.84
92.55
2,418,117
+0.48(+0.53%)
Mar 15, 2016
92.27
92.35
92.04
92.06
3,488,151
-0.02(-0.02%)
Mar 14, 2016
92.13
92.26
92.04
92.08
3,136,400
+0.07(+0.07%)
Mar 11, 2016
92.29
92.29
91.93
92.01
2,103,074
-0.26(-0.29%)
Mar 10, 2016
92.61
92.72
92.13
92.27
3,297,161
-0.33(-0.36%)
Mar 09, 2016
92.68
92.79
92.50
92.61
1,811,907
-0.36(-0.39%)
Mar 08, 2016
92.98
93.16
92.91
92.97
2,059,011
+0.53(+0.58%)
Mar 07, 2016
92.48
92.50
92.36
92.44
2,767,909
-0.19(-0.20%)
Mar 04, 2016
92.75
92.89
92.46
92.62
2,098,522
-0.31(-0.34%)
Mar 03, 2016
92.81
93.05
92.73
92.94
2,465,787
+0.11(+0.12%)
Mar 02, 2016
92.75
92.86
92.65
92.83
3,547,546
-0.16(-0.17%)
Mar 01, 2016
93.83
93.83
92.94
92.99
6,952,352
-0.73(-0.78%)
Feb 29, 2016
93.58
93.77
93.52
93.72
4,555,940
+0.15(+0.16%)
Feb 26, 2016
93.53
93.66
93.43
93.57
3,489,787
-0.46(-0.49%)
Feb 25, 2016
94.02
94.22
93.83
94.02
2,340,235
+0.28(+0.30%)
Feb 24, 2016
94.10
94.41
93.65
93.74
3,477,941
+0.00(+0.00%)
Feb 23, 2016
93.31
93.83
93.27
93.74
2,663,709
+0.19(+0.20%)
Feb 22, 2016
93.56
93.63
93.49
93.56
1,194,213
-0.09(-0.10%)
Feb 19, 2016
93.57
93.77
93.48
93.65
1,580,938
+0.00(+0.00%)
Feb 18, 2016
93.13
93.69
93.13
93.65
3,687,813
+0.43(+0.46%)
Feb 17, 2016
93.25
93.27
92.96
93.22
5,729,649
-0.23(-0.24%)
Feb 16, 2016
93.56
93.58
93.33
93.45
3,323,318
-0.28(-0.30%)
Feb 12, 2016
94.03
93.73
93.73
93.73
3,844,618
-0.72(-0.76%)
Feb 11, 2016
94.71
94.94
94.34
94.45
4,416,032
+0.43(+0.46%)
Feb 10, 2016
93.72
94.05
93.50
94.02
2,391,694
+0.28(+0.30%)
Feb 09, 2016
94.02
94.02
93.71
93.74
3,161,414
+0.02(+0.02%)
Feb 08, 2016
93.35
93.79
93.30
93.72
3,332,731
+0.70(+0.75%)
Feb 05, 2016
92.73
93.08
92.65
93.02
1,699,179
+0.12(+0.13%)
Feb 04, 2016
92.80
92.94
92.64
92.91
2,868,248
+0.22(+0.24%)
Feb 03, 2016
92.70
93.30
92.66
92.69
14,328,738
-0.10(-0.11%)
Feb 02, 2016
92.57
92.85
92.57
92.79
4,886,298
+0.65(+0.71%)
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
.