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, 2014
88.00
88.04
88.04
88.04
1,216,413
+0.10(+0.11%)
Dec 30, 2014
88.06
88.11
87.89
87.94
1,438,297
+0.10(+0.11%)
Dec 29, 2014
87.70
87.91
87.68
87.84
2,946,334
+0.30(+0.34%)
Dec 26, 2014
87.58
87.58
87.43
87.54
449,799
+0.12(+0.13%)
Dec 24, 2014
87.24
87.42
87.42
87.42
1,321,995
+0.06(+0.07%)
Dec 23, 2014
87.84
87.90
87.35
87.36
1,640,077
-0.73(-0.83%)
Dec 22, 2014
88.02
88.16
87.96
88.09
2,853,413
+0.00(+0.00%)
Dec 19, 2014
87.91
88.09
87.84
88.09
1,022,141
+0.32(+0.37%)
Dec 18, 2014
87.80
87.88
87.69
87.77
5,827,339
-0.50(-0.56%)
Dec 17, 2014
88.73
88.91
88.24
88.27
2,515,099
-0.61(-0.69%)
Dec 16, 2014
88.98
88.98
88.54
88.88
12,820,892
+0.44(+0.50%)
Dec 15, 2014
88.44
88.71
88.33
88.43
1,504,762
-0.32(-0.36%)
Dec 12, 2014
88.43
88.76
88.31
88.76
8,721,473
+0.73(+0.82%)
Dec 11, 2014
88.00
88.12
87.84
88.03
18,354,708
-0.15(-0.17%)
Dec 10, 2014
87.74
88.22
87.74
88.18
1,201,859
+0.40(+0.45%)
Dec 09, 2014
87.85
88.02
87.70
87.78
1,140,498
+0.32(+0.37%)
Dec 08, 2014
87.17
87.61
87.16
87.46
1,034,862
+0.29(+0.33%)
Dec 05, 2014
87.32
87.33
87.03
87.17
1,248,915
-0.49(-0.56%)
Dec 04, 2014
87.37
87.66
87.30
87.66
1,167,487
+0.31(+0.35%)
Dec 03, 2014
87.27
87.38
87.21
87.35
1,027,171
+0.03(+0.04%)
Dec 02, 2014
87.44
87.50
87.30
87.32
1,194,327
-0.39(-0.44%)
Dec 01, 2014
88.17
88.22
87.71
87.71
2,487,732
-0.22(-0.25%)
Nov 28, 2014
87.83
87.93
87.77
87.93
443,578
+0.34(+0.39%)
Nov 26, 2014
87.62
87.59
87.59
87.59
632,000
+0.15(+0.17%)
Nov 25, 2014
87.18
87.46
87.15
87.44
1,503,152
+0.22(+0.25%)
Nov 24, 2014
86.97
87.23
86.93
87.22
16,669,495
+0.10(+0.11%)
Nov 21, 2014
86.97
87.12
86.95
87.12
1,033,586
+0.17(+0.20%)
Nov 20, 2014
87.12
87.12
86.85
86.95
980,039
+0.16(+0.18%)
Nov 19, 2014
86.79
87.03
86.75
86.79
676,298
-0.23(-0.27%)
Nov 18, 2014
86.95
87.05
86.92
87.02
616,051
+0.10(+0.11%)
Nov 17, 2014
87.15
87.15
86.87
86.92
599,612
-0.10(-0.11%)
Nov 14, 2014
86.73
87.07
86.69
87.02
760,632
+0.18(+0.21%)
Nov 13, 2014
86.81
86.90
86.71
86.84
897,850
+0.14(+0.16%)
Nov 12, 2014
86.93
86.99
86.68
86.70
795,015
-0.03(-0.04%)
Nov 11, 2014
86.73
86.75
86.63
86.73
1,474,428
+0.01(+0.01%)
Nov 10, 2014
87.07
87.07
86.72
86.73
1,724,495
-0.36(-0.41%)
Nov 07, 2014
86.75
87.09
86.74
87.08
1,200,767
+0.55(+0.64%)
Nov 06, 2014
86.63
86.77
86.52
86.53
1,239,193
-0.27(-0.31%)
Nov 05, 2014
86.64
86.80
86.63
86.79
1,304,031
+0.02(+0.03%)
Nov 04, 2014
86.84
86.98
86.73
86.77
4,655,400
-0.01(-0.01%)
Nov 03, 2014
86.69
86.82
86.49
86.78
2,836,764
-0.03(-0.04%)
Oct 31, 2014
86.89
86.92
86.70
86.81
1,072,989
-0.14(-0.16%)
Oct 30, 2014
87.02
87.15
86.91
86.95
1,649,521
+0.09(+0.10%)
Oct 29, 2014
87.03
87.08
86.58
86.86
1,757,919
-0.29(-0.33%)
Oct 28, 2014
87.27
87.30
87.10
87.15
933,450
-0.21(-0.25%)
Oct 27, 2014
87.25
87.27
87.27
87.36
1,055,572
+0.09(+0.10%)
Oct 24, 2014
87.29
87.47
87.22
87.27
821,246
+0.07(+0.09%)
Oct 23, 2014
87.31
87.35
87.05
87.20
1,550,550
-0.36(-0.42%)
Oct 22, 2014
87.49
87.58
87.39
87.56
1,151,537
-0.02(-0.03%)
Oct 21, 2014
87.62
87.78
87.54
87.58
2,387,161
-0.24(-0.27%)
Oct 20, 2014
87.94
87.96
87.75
87.82
1,889,892
+0.12(+0.14%)
Oct 17, 2014
87.73
87.83
87.52
87.70
1,383,215
-0.26(-0.29%)
Oct 16, 2014
88.64
88.71
87.82
87.96
2,161,542
-0.24(-0.27%)
Oct 15, 2014
87.70
90.00
87.99
88.20
2,657,669
+0.50(+0.57%)
Oct 14, 2014
87.54
87.73
87.43
87.70
2,657,580
+0.17(+0.20%)
Oct 13, 2014
87.22
87.57
87.15
87.53
2,509,546
+0.45(+0.52%)
Oct 10, 2014
86.87
87.11
86.82
87.07
5,656,176
+0.34(+0.39%)
Oct 09, 2014
86.82
86.94
86.72
86.73
7,074,868
-0.15(-0.17%)
Oct 08, 2014
86.63
86.90
86.37
86.88
3,268,716
+0.31(+0.35%)
Oct 07, 2014
86.34
86.61
86.25
86.58
1,729,729
+0.50(+0.59%)
Oct 06, 2014
85.94
86.18
85.87
86.07
1,453,801
+0.14(+0.16%)
Oct 03, 2014
85.74
85.94
85.64
85.93
1,402,331
-0.02(-0.03%)
Oct 02, 2014
86.17
86.28
85.94
85.96
2,521,361
-0.26(-0.30%)
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
.