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
92.04
92.10
91.67
92.06
2,665,514
+0.80(+0.88%)
Jan 29, 2015
91.33
91.44
91.12
91.27
1,673,166
-0.32(-0.35%)
Jan 28, 2015
90.92
91.72
90.92
91.59
4,018,219
+0.70(+0.77%)
Jan 27, 2015
91.27
91.37
90.79
90.89
1,036,584
+0.12(+0.14%)
Jan 26, 2015
90.91
91.00
90.69
90.77
1,856,700
-0.21(-0.23%)
Jan 23, 2015
90.72
91.01
90.72
90.97
1,498,831
+0.59(+0.65%)
Jan 22, 2015
90.83
90.86
90.27
90.38
1,597,948
-0.22(-0.25%)
Jan 21, 2015
91.10
91.22
90.57
90.61
2,759,660
-0.43(-0.48%)
Jan 20, 2015
91.02
91.32
90.91
91.04
1,616,551
+0.21(+0.23%)
Jan 16, 2015
91.31
91.39
90.82
90.83
2,028,292
-0.67(-0.74%)
Jan 15, 2015
90.78
91.52
90.72
91.51
1,650,015
+0.77(+0.85%)
Jan 14, 2015
90.94
91.07
90.68
90.73
1,856,151
+0.42(+0.46%)
Jan 13, 2015
90.13
90.47
90.04
90.32
1,247,327
+0.08(+0.09%)
Jan 12, 2015
90.01
90.31
89.96
90.23
3,243,237
+0.32(+0.35%)
Jan 09, 2015
89.58
90.02
89.49
89.92
1,330,242
+0.44(+0.49%)
Jan 08, 2015
89.55
89.58
89.37
89.48
2,006,495
-0.37(-0.41%)
Jan 07, 2015
89.60
89.95
89.49
89.84
1,870,838
-0.02(-0.02%)
Jan 06, 2015
89.63
90.33
89.55
89.86
2,269,740
+0.60(+0.67%)
Jan 05, 2015
88.87
89.32
88.83
89.26
1,827,170
+0.54(+0.61%)
Jan 02, 2015
88.35
88.83
88.33
88.72
2,435,959
+0.45(+0.51%)
Dec 31, 2014
88.23
88.27
88.27
88.27
1,213,269
+0.10(+0.11%)
Dec 30, 2014
88.28
88.34
88.12
88.17
1,434,579
+0.10(+0.11%)
Dec 29, 2014
87.93
88.13
87.91
88.07
2,938,718
+0.30(+0.34%)
Dec 26, 2014
87.81
87.81
87.65
87.77
448,637
+0.12(+0.13%)
Dec 24, 2014
87.47
87.65
87.65
87.65
1,318,578
+0.06(+0.07%)
Dec 23, 2014
88.07
88.13
87.58
87.59
1,635,838
-0.73(-0.83%)
Dec 22, 2014
88.25
88.39
88.19
88.32
2,846,038
+0.00(+0.00%)
Dec 19, 2014
88.14
88.32
88.07
88.32
1,019,499
+0.32(+0.37%)
Dec 18, 2014
88.03
88.10
87.92
88.00
5,812,277
-0.50(-0.56%)
Dec 17, 2014
88.96
89.14
88.47
88.49
2,508,598
-0.61(-0.69%)
Dec 16, 2014
89.21
89.21
88.77
89.11
12,787,754
+0.44(+0.50%)
Dec 15, 2014
88.67
88.94
88.56
88.66
1,500,873
-0.32(-0.36%)
Dec 12, 2014
88.66
88.99
88.54
88.99
8,698,931
+0.73(+0.82%)
Dec 11, 2014
88.23
88.35
88.07
88.26
18,307,268
-0.15(-0.17%)
Dec 10, 2014
87.97
88.45
87.97
88.41
1,198,752
+0.40(+0.45%)
Dec 09, 2014
88.08
88.25
87.93
88.01
1,137,550
+0.32(+0.37%)
Dec 08, 2014
87.40
87.84
87.39
87.69
1,032,187
+0.29(+0.33%)
Dec 05, 2014
87.55
87.56
87.26
87.40
1,245,687
-0.49(-0.56%)
Dec 04, 2014
87.60
87.89
87.53
87.89
1,164,470
+0.31(+0.35%)
Dec 03, 2014
87.50
87.61
87.44
87.58
1,024,516
+0.03(+0.04%)
Dec 02, 2014
87.67
87.73
87.53
87.55
1,191,240
-0.39(-0.44%)
Dec 01, 2014
88.40
88.45
87.94
87.94
2,481,302
-0.22(-0.25%)
Nov 28, 2014
88.05
88.16
88.00
88.15
442,432
+0.34(+0.39%)
Nov 26, 2014
87.85
87.81
87.81
87.81
630,366
+0.15(+0.17%)
Nov 25, 2014
87.41
87.69
87.37
87.66
1,499,266
+0.22(+0.25%)
Nov 24, 2014
87.20
87.46
87.16
87.45
16,626,409
+0.10(+0.11%)
Nov 21, 2014
87.20
87.35
87.17
87.35
1,030,915
+0.17(+0.20%)
Nov 20, 2014
87.35
87.35
87.07
87.17
977,506
+0.16(+0.18%)
Nov 19, 2014
87.02
87.26
86.97
87.02
674,550
-0.23(-0.27%)
Nov 18, 2014
87.17
87.27
87.15
87.25
614,458
+0.10(+0.11%)
Nov 17, 2014
87.37
87.37
87.09
87.15
598,062
-0.10(-0.11%)
Nov 14, 2014
86.96
87.30
86.92
87.25
758,666
+0.18(+0.21%)
Nov 13, 2014
87.03
87.12
86.93
87.07
895,530
+0.14(+0.16%)
Nov 12, 2014
87.16
87.22
86.90
86.93
792,961
-0.03(-0.04%)
Nov 11, 2014
86.95
86.98
86.85
86.96
1,470,617
+0.01(+0.01%)
Nov 10, 2014
87.30
87.30
86.94
86.95
1,720,038
-0.36(-0.41%)
Nov 07, 2014
86.97
87.32
86.97
87.31
1,197,664
+0.56(+0.64%)
Nov 06, 2014
86.85
86.99
86.74
86.75
1,235,990
-0.27(-0.31%)
Nov 05, 2014
86.87
87.03
86.85
87.02
1,300,660
+0.02(+0.03%)
Nov 04, 2014
87.07
87.21
86.96
86.99
4,643,367
-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
.