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
90.55
90.79
90.48
90.79
2,551,556
+0.23(+0.26%)
Mar 30, 2015
90.60
90.66
90.44
90.55
2,408,887
-0.01(-0.01%)
Mar 27, 2015
90.39
90.63
90.39
90.56
2,975,777
+0.35(+0.39%)
Mar 26, 2015
90.58
90.59
90.13
90.21
1,108,320
-0.51(-0.56%)
Mar 25, 2015
91.12
91.17
90.72
90.72
1,480,603
-0.39(-0.43%)
Mar 24, 2015
90.85
91.11
90.77
91.11
697,791
+0.28(+0.30%)
Mar 23, 2015
90.80
90.88
90.63
90.84
949,301
+0.12(+0.13%)
Mar 20, 2015
90.65
90.72
90.56
90.72
1,426,392
+0.37(+0.41%)
Mar 19, 2015
90.57
90.70
90.24
90.35
1,176,716
-0.43(-0.47%)
Mar 18, 2015
90.00
90.86
89.73
90.78
2,344,270
+1.03(+1.15%)
Mar 17, 2015
89.77
89.79
89.64
89.75
917,466
+0.18(+0.21%)
Mar 16, 2015
89.59
89.71
89.41
89.57
763,315
+0.31(+0.35%)
Mar 13, 2015
89.30
89.57
89.21
89.26
1,011,062
-0.13(-0.15%)
Mar 12, 2015
89.63
89.67
89.25
89.39
1,094,587
+0.08(+0.09%)
Mar 11, 2015
89.11
89.38
89.06
89.31
1,129,073
+0.16(+0.18%)
Mar 10, 2015
89.16
89.28
89.03
89.15
1,563,075
+0.38(+0.42%)
Mar 09, 2015
88.70
88.77
88.58
88.77
1,454,315
+0.41(+0.46%)
Mar 06, 2015
88.65
88.67
88.32
88.36
2,070,209
-0.91(-1.02%)
Mar 05, 2015
89.24
89.41
89.09
89.27
2,690,106
+0.05(+0.06%)
Mar 04, 2015
89.31
89.15
89.10
89.22
2,233,916
+0.07(+0.08%)
Mar 03, 2015
89.32
89.45
89.12
89.15
1,461,745
-0.19(-0.22%)
Mar 02, 2015
89.94
89.97
89.33
89.35
12,262,145
-0.67(-0.74%)
Feb 27, 2015
89.91
90.05
89.67
90.02
3,469,798
+0.32(+0.35%)
Feb 26, 2015
90.10
90.18
89.69
89.70
1,035,439
-0.54(-0.59%)
Feb 25, 2015
90.13
90.28
90.00
90.23
711,849
+0.08(+0.09%)
Feb 24, 2015
89.43
90.16
89.24
90.15
1,412,119
+0.59(+0.66%)
Feb 23, 2015
89.39
89.58
89.36
89.56
978,411
+0.41(+0.46%)
Feb 20, 2015
89.51
89.66
88.97
89.15
2,263,635
-0.05(-0.06%)
Feb 19, 2015
89.34
89.53
89.11
89.20
1,745,204
-0.23(-0.25%)
Feb 18, 2015
89.06
89.66
88.98
89.42
9,810,762
+0.43(+0.48%)
Feb 17, 2015
89.53
89.61
88.86
89.00
2,594,977
-0.64(-0.71%)
Feb 13, 2015
89.90
89.63
89.63
89.63
1,557,369
-0.30(-0.33%)
Feb 12, 2015
89.88
90.16
89.87
89.93
2,206,386
+0.03(+0.04%)
Feb 11, 2015
90.03
90.11
89.75
89.90
1,537,830
-0.03(-0.04%)
Feb 10, 2015
90.01
90.10
89.87
89.93
1,488,163
-0.23(-0.25%)
Feb 09, 2015
90.49
90.49
90.15
90.16
1,912,956
-0.04(-0.05%)
Feb 06, 2015
90.63
90.71
90.19
90.20
2,411,515
-1.02(-1.12%)
Feb 05, 2015
91.35
91.38
91.13
91.22
1,665,402
-0.33(-0.37%)
Feb 04, 2015
91.12
91.61
91.05
91.56
1,979,594
+0.15(+0.16%)
Feb 03, 2015
91.77
91.77
91.40
91.41
1,752,081
-0.78(-0.84%)
Feb 02, 2015
91.95
92.33
91.93
92.18
13,804,771
-0.12(-0.13%)
Jan 30, 2015
92.27
92.33
91.90
92.30
2,658,763
+0.80(+0.88%)
Jan 29, 2015
91.56
91.67
91.36
91.50
1,668,929
-0.33(-0.35%)
Jan 28, 2015
91.16
91.95
91.16
91.82
4,008,042
+0.70(+0.77%)
Jan 27, 2015
91.50
91.60
91.02
91.12
1,033,959
+0.13(+0.14%)
Jan 26, 2015
91.14
91.23
90.92
91.00
1,851,998
-0.21(-0.23%)
Jan 23, 2015
90.95
91.24
90.95
91.21
1,495,035
+0.59(+0.65%)
Jan 22, 2015
91.06
91.09
90.50
90.61
1,593,901
-0.23(-0.25%)
Jan 21, 2015
91.33
91.45
90.80
90.84
2,752,671
-0.43(-0.48%)
Jan 20, 2015
91.25
91.56
91.14
91.27
1,612,457
+0.21(+0.23%)
Jan 16, 2015
91.54
91.62
91.05
91.06
2,023,155
-0.68(-0.74%)
Jan 15, 2015
91.01
91.76
90.95
91.74
1,645,836
+0.78(+0.85%)
Jan 14, 2015
91.17
91.30
90.91
90.96
1,851,450
+0.42(+0.46%)
Jan 13, 2015
90.36
90.70
90.27
90.55
1,244,168
+0.08(+0.09%)
Jan 12, 2015
90.24
90.54
90.19
90.46
3,235,023
+0.32(+0.35%)
Jan 09, 2015
89.81
90.25
89.72
90.14
1,326,873
+0.44(+0.49%)
Jan 08, 2015
89.78
89.81
89.59
89.70
2,001,413
-0.37(-0.41%)
Jan 07, 2015
89.83
90.18
89.71
90.07
1,866,100
-0.02(-0.02%)
Jan 06, 2015
89.86
90.56
89.78
90.09
2,263,992
+0.60(+0.67%)
Jan 05, 2015
89.09
89.54
89.05
89.49
1,822,543
+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
.