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 29, 2016
92.18
92.41
92.07
92.35
4,496,315
+0.49(+0.53%)
Jan 28, 2016
91.60
91.91
91.56
91.86
2,626,420
+0.12(+0.13%)
Jan 27, 2016
91.60
91.76
91.28
91.74
2,129,497
+0.07(+0.07%)
Jan 26, 2016
91.60
91.77
91.52
91.67
1,521,835
+0.07(+0.07%)
Jan 25, 2016
91.50
91.61
91.41
91.60
1,407,060
+0.30(+0.33%)
Jan 22, 2016
91.20
91.37
91.09
91.30
2,051,098
-0.20(-0.22%)
Jan 21, 2016
91.85
91.94
91.44
91.50
2,818,768
-0.23(-0.25%)
Jan 20, 2016
91.72
92.07
91.66
91.73
5,847,295
+0.45(+0.49%)
Jan 19, 2016
91.25
91.48
91.17
91.28
5,785,279
-0.12(-0.13%)
Jan 15, 2016
91.55
91.40
91.40
91.40
5,121,081
+0.42(+0.47%)
Jan 14, 2016
91.07
91.24
90.76
90.98
3,068,741
-0.19(-0.20%)
Jan 13, 2016
90.75
91.29
90.67
91.16
3,147,660
+0.36(+0.39%)
Jan 12, 2016
90.37
91.01
90.31
90.81
10,589,388
+0.41(+0.45%)
Jan 11, 2016
90.37
90.60
90.31
90.40
5,690,303
-0.29(-0.32%)
Jan 08, 2016
90.37
90.73
90.30
90.69
2,107,084
+0.23(+0.25%)
Jan 07, 2016
90.38
90.46
90.07
90.46
3,669,766
+0.19(+0.22%)
Jan 06, 2016
90.10
90.28
90.03
90.26
2,252,142
+0.54(+0.60%)
Jan 05, 2016
89.69
89.88
89.57
89.72
2,508,128
-0.03(-0.03%)
Jan 04, 2016
89.79
90.05
89.71
89.75
7,306,182
+0.38(+0.43%)
Dec 31, 2015
89.41
89.37
89.37
89.37
2,251,985
+0.10(+0.11%)
Dec 30, 2015
89.16
89.37
89.11
89.27
1,604,600
+0.03(+0.04%)
Dec 29, 2015
89.61
89.61
89.16
89.23
2,070,587
-0.47(-0.53%)
Dec 28, 2015
89.66
89.85
89.61
89.71
2,597,348
+0.02(+0.02%)
Dec 24, 2015
89.60
89.69
89.69
89.69
772,953
+0.17(+0.19%)
Dec 23, 2015
89.49
89.57
89.41
89.52
1,634,019
-0.21(-0.23%)
Dec 22, 2015
89.83
89.88
89.64
89.73
1,670,610
-0.25(-0.28%)
Dec 21, 2015
89.91
90.09
89.91
89.98
1,897,135
+0.04(+0.05%)
Dec 18, 2015
89.83
90.03
89.75
89.94
5,202,896
+0.32(+0.36%)
Dec 17, 2015
89.37
89.67
89.37
89.62
1,423,114
+0.37(+0.42%)
Dec 16, 2015
89.31
89.56
89.07
89.25
2,262,480
-0.24(-0.26%)
Dec 15, 2015
89.37
89.57
89.34
89.48
1,882,731
-0.23(-0.25%)
Dec 14, 2015
90.00
90.11
89.72
89.71
2,603,781
-0.67(-0.74%)
Dec 11, 2015
90.09
90.50
90.07
90.38
3,968,008
+0.72(+0.80%)
Dec 10, 2015
89.89
89.90
89.65
89.66
1,828,562
-0.19(-0.22%)
Dec 09, 2015
89.67
89.96
89.47
89.85
4,391,531
+0.14(+0.15%)
Dec 08, 2015
89.89
89.89
89.62
89.72
1,798,606
+0.05(+0.06%)
Dec 07, 2015
89.43
89.87
89.41
89.67
2,312,320
+0.29(+0.32%)
Dec 04, 2015
89.23
89.47
89.15
89.38
2,641,788
+0.33(+0.37%)
Dec 03, 2015
89.60
89.61
88.87
89.05
3,254,810
-0.95(-1.05%)
Dec 02, 2015
90.05
90.11
89.88
90.00
1,868,610
-0.25(-0.28%)
Dec 01, 2015
89.78
90.26
89.78
90.25
3,320,229
+0.48(+0.53%)
Nov 30, 2015
89.73
89.79
89.72
89.77
2,686,761
+0.03(+0.04%)
Nov 27, 2015
89.73
89.81
89.72
89.74
900,310
+0.09(+0.10%)
Nov 25, 2015
89.65
89.65
89.65
89.65
891,736
+0.05(+0.06%)
Nov 24, 2015
89.56
89.71
89.53
89.60
1,297,214
+0.08(+0.09%)
Nov 23, 2015
89.34
89.59
89.31
89.51
1,632,080
+0.12(+0.13%)
Nov 20, 2015
89.56
89.63
89.39
89.39
1,526,423
-0.12(-0.13%)
Nov 19, 2015
89.54
89.60
89.46
89.51
2,331,514
+0.19(+0.22%)
Nov 18, 2015
89.26
89.41
89.17
89.32
1,115,858
-0.04(-0.05%)
Nov 17, 2015
89.12
89.49
89.05
89.36
1,398,573
-0.03(-0.03%)
Nov 16, 2015
89.43
89.51
89.29
89.39
1,674,428
+0.12(+0.13%)
Nov 13, 2015
89.12
89.29
89.12
89.27
3,158,910
+0.34(+0.38%)
Nov 12, 2015
88.89
89.08
88.89
88.93
2,843,413
+0.05(+0.06%)
Nov 11, 2015
88.84
88.92
88.80
88.88
1,941,462
-0.04(-0.05%)
Nov 10, 2015
88.90
89.08
88.80
88.92
1,739,772
+0.17(+0.19%)
Nov 09, 2015
88.63
88.89
88.61
88.75
3,820,884
-0.15(-0.17%)
Nov 06, 2015
88.96
89.03
88.79
88.91
3,518,352
-0.61(-0.68%)
Nov 05, 2015
89.57
89.60
89.39
89.51
1,842,456
-0.06(-0.07%)
Nov 04, 2015
89.69
89.83
89.49
89.57
2,291,178
-0.09(-0.10%)
Nov 03, 2015
89.83
89.88
89.62
89.67
2,301,339
-0.24(-0.26%)
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
.