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 (%)
Jan 30, 2015
110.52
110.59
110.07
110.55
2,219,816
+0.96(+0.88%)
Jan 29, 2015
109.67
109.80
109.42
109.59
1,393,398
-0.39(-0.35%)
Jan 28, 2015
109.18
110.13
109.18
109.98
3,346,336
+0.84(+0.77%)
Jan 27, 2015
109.59
109.71
109.02
109.14
863,258
+0.15(+0.14%)
Jan 26, 2015
109.16
109.27
108.89
108.99
1,546,243
-0.25(-0.23%)
Jan 23, 2015
108.93
109.28
108.93
109.24
1,248,213
+0.71(+0.65%)
Jan 22, 2015
109.07
109.10
108.40
108.53
1,330,757
-0.27(-0.25%)
Jan 21, 2015
109.39
109.53
108.75
108.80
2,298,220
-0.52(-0.48%)
Jan 20, 2015
109.29
109.66
109.16
109.32
1,346,249
+0.25(+0.23%)
Jan 16, 2015
109.64
109.74
109.06
109.07
1,689,143
-0.81(-0.74%)
Jan 15, 2015
109.01
109.90
108.94
109.88
1,374,118
+0.93(+0.85%)
Jan 14, 2015
109.20
109.35
108.89
108.95
1,545,786
+0.50(+0.46%)
Jan 13, 2015
108.23
108.64
108.12
108.45
1,038,763
+0.10(+0.09%)
Jan 12, 2015
108.08
108.44
108.02
108.35
2,700,938
+0.38(+0.35%)
Jan 09, 2015
107.57
108.10
107.46
107.97
1,107,814
+0.53(+0.49%)
Jan 08, 2015
107.53
107.57
107.31
107.44
1,670,991
-0.44(-0.41%)
Jan 07, 2015
107.59
108.01
107.45
107.88
1,558,017
-0.02(-0.02%)
Jan 06, 2015
107.63
108.47
107.53
107.90
1,890,219
+0.72(+0.67%)
Jan 05, 2015
106.71
107.25
106.66
107.18
1,521,651
+0.65(+0.61%)
Jan 02, 2015
106.09
106.66
106.06
106.53
2,028,645
+0.54(+0.51%)
Dec 31, 2014
105.94
105.99
105.99
105.99
1,010,400
+0.12(+0.11%)
Dec 30, 2014
106.01
106.08
105.81
105.87
1,194,705
+0.12(+0.11%)
Dec 29, 2014
105.58
105.83
105.56
105.75
2,447,338
+0.36(+0.34%)
Dec 26, 2014
105.44
105.44
105.25
105.39
373,621
+0.14(+0.13%)
Dec 24, 2014
105.03
105.25
105.25
105.25
1,098,100
-0.08(-0.08%)
Dec 23, 2014
105.91
105.98
105.32
105.33
1,360,300
-0.88(-0.83%)
Dec 22, 2014
106.12
106.30
106.05
106.21
2,366,655
+0.00(+0.00%)
Dec 19, 2014
105.99
106.21
105.91
106.21
847,776
+0.39(+0.37%)
Dec 18, 2014
105.86
105.95
105.73
105.82
4,833,264
-0.60(-0.56%)
Dec 17, 2014
106.98
107.20
106.39
106.42
2,086,053
-0.73(-0.69%)
Dec 16, 2014
107.28
107.28
106.75
107.16
10,633,799
+0.53(+0.50%)
Dec 15, 2014
106.63
106.95
106.50
106.62
1,248,068
-0.39(-0.36%)
Dec 12, 2014
106.62
107.02
106.47
107.01
7,233,693
+0.88(+0.82%)
Dec 11, 2014
106.10
106.25
105.91
106.14
15,223,612
-0.18(-0.17%)
Dec 10, 2014
105.79
106.37
105.78
106.32
996,836
+0.48(+0.45%)
Dec 09, 2014
105.92
106.12
105.74
105.84
945,943
+0.39(+0.37%)
Dec 08, 2014
105.10
105.63
105.09
105.45
858,327
+0.35(+0.33%)
Dec 05, 2014
105.28
105.29
104.93
105.10
1,035,865
-0.59(-0.56%)
Dec 04, 2014
105.34
105.69
105.26
105.69
968,328
+0.37(+0.35%)
Dec 03, 2014
105.22
105.35
105.15
105.32
851,948
+0.04(+0.04%)
Dec 02, 2014
105.43
105.50
105.26
105.28
990,589
-0.47(-0.44%)
Dec 01, 2014
106.31
106.37
105.75
105.75
2,063,355
-0.44(-0.41%)
Nov 28, 2014
106.07
106.20
106.00
106.19
367,286
+0.41(+0.39%)
Nov 26, 2014
105.82
105.78
105.78
105.78
523,300
+0.18(+0.17%)
Nov 25, 2014
105.29
105.63
105.25
105.60
1,244,619
+0.26(+0.25%)
Nov 24, 2014
105.04
105.35
104.99
105.34
13,802,443
+0.12(+0.11%)
Nov 21, 2014
105.04
105.22
105.01
105.22
855,816
+0.21(+0.20%)
Nov 20, 2014
105.22
105.22
104.89
105.01
811,479
+0.19(+0.18%)
Nov 19, 2014
104.82
105.11
104.77
104.82
559,979
-0.28(-0.27%)
Nov 18, 2014
105.01
105.13
104.98
105.10
510,094
+0.12(+0.11%)
Nov 17, 2014
105.25
105.25
104.91
104.98
496,483
-0.12(-0.11%)
Nov 14, 2014
104.75
105.16
104.70
105.10
629,808
+0.22(+0.21%)
Nov 13, 2014
104.84
104.95
104.72
104.88
743,426
+0.17(+0.16%)
Nov 12, 2014
104.99
105.06
104.68
104.71
658,278
-0.04(-0.04%)
Nov 11, 2014
104.74
104.77
104.62
104.75
1,220,836
+0.01(+0.01%)
Nov 10, 2014
105.16
105.16
104.73
104.74
1,427,893
-0.43(-0.41%)
Nov 07, 2014
104.77
105.18
104.76
105.17
994,243
+0.67(+0.64%)
Nov 06, 2014
104.62
104.79
104.49
104.50
1,026,060
-0.32(-0.31%)
Nov 05, 2014
104.64
104.83
104.62
104.82
1,079,746
+0.03(+0.03%)
Nov 04, 2014
104.88
105.05
104.75
104.79
3,854,700
-0.01(-0.01%)
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
.