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, 2016
94.15
94.47
94.02
94.38
4,394,789
+0.34(+0.36%)
Mar 30, 2016
93.95
94.11
93.76
94.04
3,283,725
-0.13(-0.14%)
Mar 29, 2016
93.75
94.17
93.69
94.17
3,484,984
+0.63(+0.68%)
Mar 28, 2016
93.50
93.68
93.43
93.54
1,509,751
+0.14(+0.15%)
Mar 24, 2016
93.65
93.40
93.40
93.40
1,809,966
-0.09(-0.10%)
Mar 23, 2016
93.17
93.57
93.17
93.49
1,643,025
+0.43(+0.46%)
Mar 22, 2016
93.48
93.49
93.04
93.06
1,680,739
-0.20(-0.21%)
Mar 21, 2016
93.32
93.39
93.23
93.26
2,016,706
-0.27(-0.28%)
Mar 18, 2016
93.49
93.64
93.42
93.53
2,846,372
+0.16(+0.17%)
Mar 17, 2016
93.36
93.47
93.30
93.36
3,209,749
+0.10(+0.11%)
Mar 16, 2016
92.65
94.91
92.55
93.26
2,399,554
+0.49(+0.53%)
Mar 15, 2016
92.99
93.06
92.75
92.77
3,461,373
-0.02(-0.02%)
Mar 14, 2016
92.84
92.97
92.75
92.79
3,112,323
+0.07(+0.07%)
Mar 11, 2016
93.00
93.00
92.65
92.72
2,086,929
-0.27(-0.29%)
Mar 10, 2016
93.33
93.44
92.84
92.99
3,271,850
-0.33(-0.36%)
Mar 09, 2016
93.40
93.51
93.22
93.32
1,797,997
-0.37(-0.39%)
Mar 08, 2016
93.70
93.88
93.63
93.69
2,043,204
+0.54(+0.58%)
Mar 07, 2016
93.19
93.22
93.07
93.15
2,746,661
-0.19(-0.20%)
Mar 04, 2016
93.47
93.61
93.18
93.34
2,082,412
-0.32(-0.34%)
Mar 03, 2016
93.53
93.77
93.45
93.66
2,446,858
+0.11(+0.12%)
Mar 02, 2016
93.47
93.57
93.37
93.54
3,520,313
-0.16(-0.17%)
Mar 01, 2016
94.55
94.55
93.66
93.71
6,898,981
-0.74(-0.78%)
Feb 29, 2016
94.30
94.49
94.25
94.44
4,520,965
+0.15(+0.16%)
Feb 26, 2016
94.26
94.38
94.15
94.29
3,462,996
-0.46(-0.49%)
Feb 25, 2016
94.74
94.95
94.55
94.75
2,322,270
+0.28(+0.30%)
Feb 24, 2016
94.83
95.14
94.38
94.47
3,451,242
+0.00(+0.00%)
Feb 23, 2016
94.03
94.56
93.99
94.47
2,643,260
+0.19(+0.20%)
Feb 22, 2016
94.28
94.36
94.21
94.28
1,185,045
-0.09(-0.10%)
Feb 19, 2016
94.29
94.49
94.20
94.38
1,568,801
+0.00(+0.00%)
Feb 18, 2016
93.85
94.42
93.85
94.38
3,659,502
+0.44(+0.46%)
Feb 17, 2016
93.97
93.99
93.68
93.94
5,685,663
-0.23(-0.24%)
Feb 16, 2016
94.28
94.30
94.05
94.17
3,297,805
-0.28(-0.30%)
Feb 12, 2016
94.76
94.45
94.45
94.45
3,815,103
-0.73(-0.76%)
Feb 11, 2016
95.44
95.67
95.07
95.18
4,382,131
+0.44(+0.46%)
Feb 10, 2016
94.44
94.78
94.22
94.74
2,373,333
+0.28(+0.30%)
Feb 09, 2016
94.74
94.74
94.44
94.46
3,137,144
+0.02(+0.02%)
Feb 08, 2016
94.08
94.51
94.03
94.44
3,307,147
+0.70(+0.75%)
Feb 05, 2016
93.44
93.80
93.37
93.74
1,686,134
+0.12(+0.13%)
Feb 04, 2016
93.51
93.66
93.35
93.62
2,846,230
+0.22(+0.24%)
Feb 03, 2016
93.42
94.02
93.38
93.40
14,218,740
-0.10(-0.11%)
Feb 02, 2016
93.29
93.57
93.28
93.50
4,848,787
+0.66(+0.71%)
Feb 01, 2016
92.94
93.06
92.73
92.85
7,976,243
-0.21(-0.23%)
Jan 29, 2016
92.89
93.12
92.78
93.06
4,461,797
+0.49(+0.53%)
Jan 28, 2016
92.31
92.62
92.27
92.57
2,606,257
+0.12(+0.13%)
Jan 27, 2016
92.31
92.47
91.99
92.45
2,113,149
+0.07(+0.07%)
Jan 26, 2016
92.31
92.48
92.23
92.38
1,510,152
+0.07(+0.07%)
Jan 25, 2016
92.21
92.32
92.11
92.31
1,396,259
+0.31(+0.33%)
Jan 22, 2016
91.90
92.08
91.79
92.00
2,035,352
-0.20(-0.22%)
Jan 21, 2016
92.56
92.65
92.15
92.21
2,797,129
-0.23(-0.25%)
Jan 20, 2016
92.43
92.78
92.37
92.44
5,802,406
+0.45(+0.49%)
Jan 19, 2016
91.96
92.19
91.88
91.99
5,740,866
-0.12(-0.13%)
Jan 15, 2016
92.26
92.11
92.11
92.11
5,081,768
+0.43(+0.47%)
Jan 14, 2016
91.77
91.94
91.47
91.68
3,045,183
-0.19(-0.20%)
Jan 13, 2016
91.45
92.00
91.37
91.87
3,123,496
+0.36(+0.39%)
Jan 12, 2016
91.07
91.71
91.01
91.51
10,508,096
+0.41(+0.45%)
Jan 11, 2016
91.07
91.30
91.01
91.10
5,646,620
-0.29(-0.32%)
Jan 08, 2016
91.07
91.43
91.00
91.39
2,090,909
+0.23(+0.25%)
Jan 07, 2016
91.08
91.16
90.77
91.16
3,641,594
+0.20(+0.22%)
Jan 06, 2016
90.80
90.98
90.72
90.96
2,234,853
+0.55(+0.60%)
Jan 05, 2016
90.38
90.58
90.26
90.42
2,488,874
-0.03(-0.03%)
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
.