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
93.84
94.08
93.75
93.99
3,345,359
-0.03(-0.04%)
Apr 28, 2016
93.72
94.05
93.67
94.03
3,285,434
+0.32(+0.35%)
Apr 27, 2016
93.44
93.79
93.30
93.70
2,029,370
+0.51(+0.55%)
Apr 26, 2016
93.34
93.35
93.14
93.19
1,319,097
-0.20(-0.21%)
Apr 25, 2016
93.45
93.56
93.38
93.39
1,657,455
-0.10(-0.11%)
Apr 22, 2016
93.59
93.64
93.43
93.49
1,114,276
-0.10(-0.11%)
Apr 21, 2016
93.54
93.70
93.48
93.59
1,915,359
-0.15(-0.16%)
Apr 20, 2016
94.23
94.38
93.72
93.74
2,270,208
-0.48(-0.51%)
Apr 19, 2016
94.25
94.33
94.10
94.22
1,427,326
-0.15(-0.16%)
Apr 18, 2016
94.40
94.40
94.23
94.38
1,518,822
-0.09(-0.10%)
Apr 15, 2016
94.29
94.56
94.26
94.47
1,940,096
+0.28(+0.30%)
Apr 14, 2016
94.22
94.35
94.11
94.19
1,643,040
-0.22(-0.24%)
Apr 13, 2016
94.21
94.47
94.18
94.41
1,716,180
+0.07(+0.07%)
Apr 12, 2016
94.45
94.55
94.27
94.34
1,595,409
-0.38(-0.40%)
Apr 11, 2016
94.50
94.78
94.48
94.72
1,029,362
-0.02(-0.02%)
Apr 08, 2016
94.68
94.75
94.57
94.74
1,532,834
-0.15(-0.15%)
Apr 07, 2016
94.66
94.92
94.62
94.88
2,422,283
+0.49(+0.52%)
Apr 06, 2016
94.48
94.56
94.27
94.39
1,926,341
-0.21(-0.22%)
Apr 05, 2016
94.57
94.64
94.46
94.60
2,283,889
+0.38(+0.40%)
Apr 04, 2016
94.21
94.28
94.09
94.22
3,552,625
+0.11(+0.12%)
Apr 01, 2016
94.15
94.26
93.92
94.11
6,423,917
-0.03(-0.03%)
Mar 31, 2016
93.91
94.22
93.78
94.14
4,406,153
+0.34(+0.36%)
Mar 30, 2016
93.71
93.87
93.52
93.80
3,292,216
-0.13(-0.14%)
Mar 29, 2016
93.51
93.93
93.45
93.93
3,493,996
+0.63(+0.68%)
Mar 28, 2016
93.26
93.44
93.19
93.29
1,513,655
+0.14(+0.15%)
Mar 24, 2016
93.40
93.16
93.16
93.16
1,814,647
-0.09(-0.10%)
Mar 23, 2016
92.93
93.33
92.93
93.25
1,647,274
+0.43(+0.46%)
Mar 22, 2016
93.23
93.25
92.80
92.82
1,685,085
-0.20(-0.21%)
Mar 21, 2016
93.08
93.15
92.99
93.02
2,021,921
-0.26(-0.28%)
Mar 18, 2016
93.25
93.40
93.17
93.29
2,853,732
+0.16(+0.17%)
Mar 17, 2016
93.12
93.23
93.06
93.12
3,218,049
+0.10(+0.11%)
Mar 16, 2016
92.41
94.67
92.31
93.02
2,405,758
+0.49(+0.53%)
Mar 15, 2016
92.75
92.82
92.51
92.53
3,470,324
-0.02(-0.02%)
Mar 14, 2016
92.60
92.73
92.51
92.55
3,120,371
+0.07(+0.07%)
Mar 11, 2016
92.77
92.77
92.41
92.48
2,092,326
-0.26(-0.29%)
Mar 10, 2016
93.09
93.20
92.60
92.75
3,280,310
-0.33(-0.36%)
Mar 09, 2016
93.16
93.27
92.98
93.08
1,802,647
-0.37(-0.39%)
Mar 08, 2016
93.46
93.64
93.39
93.45
2,048,488
+0.54(+0.58%)
Mar 07, 2016
92.95
92.98
92.83
92.91
2,753,763
-0.19(-0.20%)
Mar 04, 2016
93.23
93.37
92.94
93.10
2,087,797
-0.32(-0.34%)
Mar 03, 2016
93.29
93.52
93.21
93.41
2,453,185
+0.11(+0.12%)
Mar 02, 2016
93.23
93.33
93.13
93.30
3,529,415
-0.16(-0.17%)
Mar 01, 2016
94.31
94.31
93.42
93.46
6,916,821
-0.74(-0.78%)
Feb 29, 2016
94.06
94.25
94.00
94.20
4,532,656
+0.15(+0.16%)
Feb 26, 2016
94.01
94.14
93.91
94.05
3,471,951
-0.46(-0.49%)
Feb 25, 2016
94.50
94.70
94.31
94.51
2,328,275
+0.28(+0.30%)
Feb 24, 2016
94.58
94.90
94.13
94.23
3,460,166
+0.00(+0.00%)
Feb 23, 2016
93.79
94.31
93.75
94.23
2,650,095
+0.19(+0.20%)
Feb 22, 2016
94.04
94.11
93.97
94.04
1,188,110
-0.09(-0.10%)
Feb 19, 2016
94.05
94.25
93.96
94.13
1,572,858
+0.00(+0.00%)
Feb 18, 2016
93.61
94.18
93.61
94.13
3,668,965
+0.43(+0.46%)
Feb 17, 2016
93.73
93.75
93.43
93.70
5,700,366
-0.23(-0.24%)
Feb 16, 2016
94.04
94.06
93.81
93.93
3,306,333
-0.28(-0.30%)
Feb 12, 2016
94.52
94.21
94.21
94.21
3,824,969
-0.72(-0.76%)
Feb 11, 2016
95.20
95.43
94.82
94.93
4,393,463
+0.43(+0.46%)
Feb 10, 2016
94.20
94.53
93.98
94.50
2,379,470
+0.28(+0.30%)
Feb 09, 2016
94.50
94.50
94.19
94.22
3,145,257
+0.02(+0.02%)
Feb 08, 2016
93.83
94.27
93.78
94.20
3,315,699
+0.70(+0.75%)
Feb 05, 2016
93.20
93.56
93.13
93.50
1,690,495
+0.12(+0.13%)
Feb 04, 2016
93.27
93.42
93.11
93.38
2,853,590
+0.22(+0.24%)
Feb 03, 2016
93.18
93.77
93.14
93.16
14,255,508
-0.10(-0.11%)
Feb 02, 2016
93.05
93.33
93.04
93.26
4,861,326
+0.66(+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
.