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 (%)
Dec 31, 2015
89.64
89.60
89.60
89.60
2,246,165
+0.10(+0.11%)
Dec 30, 2015
89.40
89.60
89.34
89.50
1,600,452
+0.03(+0.04%)
Dec 29, 2015
89.85
89.85
89.39
89.46
2,065,235
-0.48(-0.53%)
Dec 28, 2015
89.90
90.08
89.85
89.94
2,590,635
+0.02(+0.02%)
Dec 24, 2015
89.83
89.92
89.92
89.92
770,955
+0.17(+0.19%)
Dec 23, 2015
89.72
89.80
89.64
89.75
1,629,796
-0.21(-0.23%)
Dec 22, 2015
90.06
90.11
89.88
89.96
1,666,292
-0.25(-0.28%)
Dec 21, 2015
90.14
90.33
90.14
90.21
1,892,232
+0.04(+0.05%)
Dec 18, 2015
90.06
90.27
89.99
90.17
5,189,448
+0.32(+0.36%)
Dec 17, 2015
89.60
89.90
89.60
89.85
1,419,436
+0.37(+0.42%)
Dec 16, 2015
89.55
89.79
89.30
89.48
2,256,632
-0.24(-0.26%)
Dec 15, 2015
89.60
89.80
89.57
89.72
1,877,865
-0.23(-0.25%)
Dec 14, 2015
90.23
90.34
89.95
89.94
2,597,051
-0.67(-0.74%)
Dec 11, 2015
90.33
90.73
90.30
90.61
3,957,752
+0.72(+0.80%)
Dec 10, 2015
90.12
90.13
89.88
89.89
1,823,836
-0.19(-0.22%)
Dec 09, 2015
89.90
90.20
89.70
90.09
4,380,180
+0.14(+0.15%)
Dec 08, 2015
90.12
90.12
89.85
89.95
1,793,957
+0.05(+0.06%)
Dec 07, 2015
89.66
90.10
89.64
89.90
2,306,343
+0.29(+0.32%)
Dec 04, 2015
89.46
89.71
89.38
89.61
2,634,959
+0.33(+0.37%)
Dec 03, 2015
89.83
89.84
89.11
89.28
3,246,397
-0.95(-1.05%)
Dec 02, 2015
90.28
90.34
90.11
90.23
1,863,781
-0.25(-0.28%)
Dec 01, 2015
90.01
90.49
90.01
90.49
3,311,648
+0.48(+0.53%)
Nov 30, 2015
89.97
90.02
89.95
90.01
2,679,817
+0.03(+0.04%)
Nov 27, 2015
89.97
90.04
89.96
89.97
897,983
+0.09(+0.10%)
Nov 25, 2015
89.88
89.88
89.88
89.88
889,431
+0.05(+0.06%)
Nov 24, 2015
89.80
89.94
89.77
89.83
1,293,862
+0.08(+0.09%)
Nov 23, 2015
89.58
89.82
89.54
89.75
1,627,862
+0.12(+0.13%)
Nov 20, 2015
89.80
89.86
89.63
89.63
1,522,478
-0.12(-0.13%)
Nov 19, 2015
89.77
89.83
89.69
89.75
2,325,488
+0.19(+0.22%)
Nov 18, 2015
89.49
89.64
89.40
89.55
1,112,974
-0.04(-0.05%)
Nov 17, 2015
89.35
89.72
89.28
89.59
1,394,958
-0.03(-0.03%)
Nov 16, 2015
89.66
89.75
89.52
89.62
1,670,100
+0.12(+0.13%)
Nov 13, 2015
89.35
89.53
89.35
89.50
3,150,745
+0.34(+0.38%)
Nov 12, 2015
89.12
89.31
89.12
89.16
2,836,063
+0.05(+0.06%)
Nov 11, 2015
89.07
89.15
89.03
89.11
1,936,444
-0.04(-0.05%)
Nov 10, 2015
89.13
89.31
89.03
89.15
1,735,276
+0.17(+0.19%)
Nov 09, 2015
88.86
89.12
88.84
88.98
3,811,008
-0.15(-0.17%)
Nov 06, 2015
89.20
89.26
89.02
89.14
3,509,258
-0.61(-0.68%)
Nov 05, 2015
89.80
89.83
89.62
89.75
1,837,694
-0.06(-0.07%)
Nov 04, 2015
89.92
90.07
89.72
89.80
2,285,256
-0.09(-0.10%)
Nov 03, 2015
90.06
90.11
89.86
89.90
2,295,391
-0.24(-0.26%)
Nov 02, 2015
90.20
90.26
90.10
90.13
6,281,184
-0.26(-0.29%)
Oct 30, 2015
90.28
90.44
90.25
90.39
4,054,680
+0.18(+0.20%)
Oct 29, 2015
90.55
90.56
90.20
90.22
2,098,367
-0.56(-0.61%)
Oct 28, 2015
91.20
91.22
90.65
90.77
2,436,810
-0.47(-0.52%)
Oct 27, 2015
91.22
91.38
91.17
91.25
1,625,705
+0.23(+0.25%)
Oct 26, 2015
90.93
91.05
90.91
91.02
3,707,452
+0.24(+0.26%)
Oct 23, 2015
90.90
90.90
90.76
90.78
2,402,914
-0.52(-0.56%)
Oct 22, 2015
91.25
91.39
91.09
91.30
2,854,871
+0.09(+0.10%)
Oct 21, 2015
91.06
91.26
91.06
91.20
7,786,084
+0.31(+0.34%)
Oct 20, 2015
90.94
90.99
90.85
90.89
1,343,135
-0.31(-0.34%)
Oct 19, 2015
91.25
91.26
91.01
91.20
2,065,316
-0.04(-0.05%)
Oct 16, 2015
91.42
91.42
91.20
91.25
2,099,075
-0.08(-0.08%)
Oct 15, 2015
91.48
91.51
91.26
91.32
1,273,309
-0.31(-0.34%)
Oct 14, 2015
91.46
91.65
91.27
91.64
1,609,626
+0.50(+0.55%)
Oct 13, 2015
91.12
91.17
90.90
91.14
2,189,945
+0.08(+0.09%)
Oct 12, 2015
90.93
91.07
90.85
91.05
1,582,064
+0.30(+0.34%)
Oct 09, 2015
90.66
90.83
90.61
90.75
1,266,113
+0.05(+0.06%)
Oct 08, 2015
90.97
91.04
90.61
90.70
2,577,123
-0.24(-0.26%)
Oct 07, 2015
90.94
91.06
90.82
90.93
2,768,010
-0.23(-0.25%)
Oct 06, 2015
90.91
91.20
90.88
91.16
2,490,999
+0.19(+0.20%)
Oct 05, 2015
91.29
91.29
90.94
90.98
3,593,056
-0.51(-0.55%)
Oct 02, 2015
91.86
92.04
91.33
91.48
3,930,901
+0.44(+0.48%)
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
.