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 (%)
Feb 27, 2015
89.45
89.59
89.22
89.56
3,487,623
+0.32(+0.35%)
Feb 26, 2015
89.64
89.72
89.23
89.24
1,040,758
-0.53(-0.59%)
Feb 25, 2015
89.67
89.82
89.54
89.77
715,506
+0.08(+0.09%)
Feb 24, 2015
88.97
89.70
88.78
89.69
1,419,373
+0.59(+0.66%)
Feb 23, 2015
88.93
89.12
88.90
89.10
983,437
+0.41(+0.46%)
Feb 20, 2015
89.05
89.20
88.51
88.69
2,275,263
-0.05(-0.06%)
Feb 19, 2015
88.88
89.07
88.66
88.74
1,754,169
-0.22(-0.25%)
Feb 18, 2015
88.61
89.20
88.52
88.97
9,861,159
+0.42(+0.48%)
Feb 17, 2015
89.07
89.15
88.40
88.54
2,608,308
-0.63(-0.71%)
Feb 13, 2015
89.44
89.17
89.17
89.17
1,565,369
-0.30(-0.33%)
Feb 12, 2015
89.42
89.69
89.41
89.47
2,217,720
+0.03(+0.04%)
Feb 11, 2015
89.57
89.65
89.29
89.44
1,545,730
-0.03(-0.04%)
Feb 10, 2015
89.55
89.64
89.41
89.47
1,495,807
-0.22(-0.25%)
Feb 09, 2015
90.02
90.03
89.69
89.70
1,922,783
-0.04(-0.05%)
Feb 06, 2015
90.16
90.25
89.73
89.74
2,423,903
-1.02(-1.12%)
Feb 05, 2015
90.88
90.91
90.66
90.76
1,673,957
-0.33(-0.37%)
Feb 04, 2015
90.66
91.14
90.59
91.09
1,989,763
+0.15(+0.16%)
Feb 03, 2015
91.30
91.30
90.93
90.94
1,761,081
-0.77(-0.84%)
Feb 02, 2015
91.48
91.85
91.46
91.71
13,875,686
-0.11(-0.13%)
Jan 30, 2015
91.80
91.86
91.43
91.83
2,672,421
+0.80(+0.88%)
Jan 29, 2015
91.10
91.20
90.89
91.03
1,677,502
-0.32(-0.35%)
Jan 28, 2015
90.69
91.48
90.69
91.35
4,028,631
+0.70(+0.77%)
Jan 27, 2015
91.03
91.13
90.56
90.66
1,039,270
+0.12(+0.14%)
Jan 26, 2015
90.67
90.76
90.45
90.53
1,861,511
-0.21(-0.23%)
Jan 23, 2015
90.48
90.77
90.48
90.74
1,502,715
+0.59(+0.65%)
Jan 22, 2015
90.60
90.62
90.04
90.15
1,602,089
-0.22(-0.25%)
Jan 21, 2015
90.86
90.98
90.33
90.37
2,766,811
-0.43(-0.48%)
Jan 20, 2015
90.78
91.09
90.67
90.81
1,620,740
+0.21(+0.23%)
Jan 16, 2015
91.07
91.15
90.59
90.60
2,033,548
-0.67(-0.74%)
Jan 15, 2015
90.55
91.29
90.49
91.27
1,654,291
+0.77(+0.85%)
Jan 14, 2015
90.71
90.83
90.44
90.50
1,860,961
+0.42(+0.46%)
Jan 13, 2015
89.90
90.24
89.81
90.08
1,250,559
+0.08(+0.09%)
Jan 12, 2015
89.78
90.07
89.73
90.00
3,251,641
+0.32(+0.35%)
Jan 09, 2015
89.35
89.79
89.26
89.68
1,333,689
+0.44(+0.49%)
Jan 08, 2015
89.32
89.35
89.14
89.24
2,011,695
-0.37(-0.41%)
Jan 07, 2015
89.37
89.72
89.26
89.61
1,875,686
-0.02(-0.02%)
Jan 06, 2015
89.40
90.10
89.32
89.63
2,275,622
+0.60(+0.67%)
Jan 05, 2015
88.64
89.09
88.60
89.03
1,831,905
+0.54(+0.61%)
Jan 02, 2015
88.12
88.60
88.10
88.49
2,442,272
+0.45(+0.51%)
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%)
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
.