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
93.60
93.84
93.52
93.75
3,353,853
-0.03(-0.04%)
Apr 28, 2016
93.48
93.81
93.43
93.79
3,293,776
+0.32(+0.35%)
Apr 27, 2016
93.20
93.55
93.06
93.46
2,034,522
+0.51(+0.55%)
Apr 26, 2016
93.11
93.11
92.90
92.95
1,322,447
-0.20(-0.21%)
Apr 25, 2016
93.21
93.33
93.14
93.15
1,661,663
-0.10(-0.11%)
Apr 22, 2016
93.35
93.40
93.19
93.25
1,117,106
-0.10(-0.11%)
Apr 21, 2016
93.30
93.46
93.24
93.35
1,920,222
-0.15(-0.16%)
Apr 20, 2016
93.99
94.14
93.48
93.51
2,275,972
-0.48(-0.51%)
Apr 19, 2016
94.01
94.09
93.86
93.98
1,430,950
-0.15(-0.16%)
Apr 18, 2016
94.16
94.16
93.99
94.14
1,522,678
-0.09(-0.10%)
Apr 15, 2016
94.05
94.32
94.02
94.23
1,945,022
+0.28(+0.30%)
Apr 14, 2016
93.98
94.11
93.88
93.95
1,647,212
-0.22(-0.24%)
Apr 13, 2016
93.97
94.23
93.94
94.17
1,720,537
+0.07(+0.07%)
Apr 12, 2016
94.21
94.31
94.04
94.10
1,599,460
-0.38(-0.40%)
Apr 11, 2016
94.27
94.54
94.24
94.48
1,031,976
-0.02(-0.02%)
Apr 08, 2016
94.44
94.51
94.33
94.50
1,536,726
-0.14(-0.15%)
Apr 07, 2016
94.42
94.68
94.38
94.64
2,428,433
+0.49(+0.52%)
Apr 06, 2016
94.24
94.32
94.03
94.15
1,931,232
-0.20(-0.22%)
Apr 05, 2016
94.33
94.40
94.22
94.36
2,289,688
+0.38(+0.40%)
Apr 04, 2016
93.97
94.04
93.85
93.98
3,561,645
+0.11(+0.12%)
Apr 01, 2016
93.91
94.02
93.68
93.87
6,440,227
-0.03(-0.03%)
Mar 31, 2016
93.67
93.99
93.54
93.90
4,417,340
+0.34(+0.36%)
Mar 30, 2016
93.47
93.63
93.28
93.56
3,300,575
-0.13(-0.14%)
Mar 29, 2016
93.27
93.69
93.21
93.69
3,502,867
+0.63(+0.68%)
Mar 28, 2016
93.02
93.20
92.96
93.06
1,517,498
+0.14(+0.15%)
Mar 24, 2016
93.17
92.92
92.92
92.92
1,819,254
-0.09(-0.10%)
Mar 23, 2016
92.69
93.10
92.69
93.02
1,651,457
+0.43(+0.46%)
Mar 22, 2016
93.00
93.02
92.56
92.59
1,689,363
-0.20(-0.21%)
Mar 21, 2016
92.84
92.91
92.75
92.79
2,027,055
-0.26(-0.28%)
Mar 18, 2016
93.02
93.16
92.94
93.05
2,860,978
+0.16(+0.17%)
Mar 17, 2016
92.89
92.99
92.82
92.89
3,226,220
+0.10(+0.11%)
Mar 16, 2016
92.17
94.43
92.08
92.79
2,411,867
+0.49(+0.53%)
Mar 15, 2016
92.51
92.59
92.27
92.30
3,479,135
-0.02(-0.02%)
Mar 14, 2016
92.37
92.50
92.27
92.32
3,128,294
+0.07(+0.07%)
Mar 11, 2016
92.53
92.53
92.17
92.25
2,097,638
-0.26(-0.29%)
Mar 10, 2016
92.85
92.96
92.37
92.51
3,288,639
-0.33(-0.36%)
Mar 09, 2016
92.92
93.03
92.74
92.84
1,807,224
-0.37(-0.39%)
Mar 08, 2016
93.22
93.40
93.15
93.21
2,053,689
+0.54(+0.58%)
Mar 07, 2016
92.72
92.74
92.60
92.67
2,760,755
-0.19(-0.20%)
Mar 04, 2016
92.99
93.13
92.70
92.86
2,093,098
-0.31(-0.34%)
Mar 03, 2016
93.05
93.29
92.97
93.18
2,459,414
+0.11(+0.12%)
Mar 02, 2016
92.99
93.10
92.89
93.07
3,538,377
-0.16(-0.17%)
Mar 01, 2016
94.07
94.07
93.19
93.23
6,934,383
-0.73(-0.78%)
Feb 29, 2016
93.82
94.01
93.77
93.96
4,544,164
+0.15(+0.16%)
Feb 26, 2016
93.78
93.90
93.67
93.81
3,480,766
-0.46(-0.49%)
Feb 25, 2016
94.26
94.46
94.07
94.27
2,334,187
+0.28(+0.30%)
Feb 24, 2016
94.34
94.66
93.89
93.99
3,468,952
+0.00(+0.00%)
Feb 23, 2016
93.55
94.07
93.51
93.99
2,656,824
+0.19(+0.20%)
Feb 22, 2016
93.80
93.88
93.73
93.80
1,191,126
-0.09(-0.10%)
Feb 19, 2016
93.81
94.01
93.72
93.89
1,576,852
+0.00(+0.00%)
Feb 18, 2016
93.38
93.94
93.38
93.89
3,678,281
+0.43(+0.46%)
Feb 17, 2016
93.49
93.51
93.20
93.46
5,714,839
-0.23(-0.24%)
Feb 16, 2016
93.80
93.82
93.57
93.69
3,314,728
-0.28(-0.30%)
Feb 12, 2016
94.28
93.97
93.97
93.97
3,834,680
-0.72(-0.76%)
Feb 11, 2016
94.96
95.19
94.58
94.69
4,404,618
+0.43(+0.46%)
Feb 10, 2016
93.96
94.29
93.74
94.26
2,385,512
+0.28(+0.30%)
Feb 09, 2016
94.26
94.26
93.95
93.98
3,153,242
+0.02(+0.02%)
Feb 08, 2016
93.60
94.03
93.55
93.96
3,324,117
+0.70(+0.75%)
Feb 05, 2016
92.97
93.32
92.89
93.27
1,694,787
+0.12(+0.13%)
Feb 04, 2016
93.04
93.18
92.88
93.15
2,860,835
+0.22(+0.24%)
Feb 03, 2016
92.94
93.54
92.90
92.93
14,291,702
-0.10(-0.11%)
Feb 02, 2016
92.81
93.09
92.81
93.03
4,873,669
+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
.