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 31, 2017
90.47
90.84
90.47
90.70
1,635,115
+0.31(+0.34%)
Jan 30, 2017
90.43
90.59
90.39
90.39
2,211,505
-0.03(-0.03%)
Jan 27, 2017
90.35
90.48
90.34
90.41
2,646,807
+0.11(+0.12%)
Jan 26, 2017
90.14
90.33
89.95
90.30
2,563,124
+0.12(+0.13%)
Jan 25, 2017
90.26
90.37
90.06
90.18
2,103,359
-0.45(-0.50%)
Jan 24, 2017
90.77
90.89
90.50
90.63
1,556,666
-0.35(-0.38%)
Jan 23, 2017
90.66
91.15
90.52
90.97
1,992,452
+0.47(+0.52%)
Jan 20, 2017
90.34
90.58
90.20
90.50
1,513,174
+0.04(+0.05%)
Jan 19, 2017
90.51
90.55
90.28
90.45
2,131,142
-0.35(-0.38%)
Jan 18, 2017
91.17
91.25
90.77
90.80
4,216,519
-0.65(-0.71%)
Jan 17, 2017
91.49
91.54
91.29
91.45
1,918,983
+0.46(+0.50%)
Jan 13, 2017
90.99
90.99
90.99
0
-0.20(-0.22%)
Jan 12, 2017
91.36
91.54
91.16
91.19
1,789,117
+0.05(+0.06%)
Jan 11, 2017
91.08
91.46
90.92
91.14
2,123,941
+0.10(+0.11%)
Jan 10, 2017
91.03
91.17
90.99
91.03
1,566,817
-0.04(-0.05%)
Jan 09, 2017
91.06
91.11
90.96
91.08
1,476,829
+0.35(+0.38%)
Jan 06, 2017
90.81
90.98
90.69
90.73
1,854,875
-0.41(-0.45%)
Jan 05, 2017
90.74
91.24
90.68
91.15
3,873,655
+0.59(+0.65%)
Jan 04, 2017
90.42
90.60
90.32
90.56
1,763,985
+0.10(+0.11%)
Jan 03, 2017
90.09
90.55
90.04
90.45
3,741,813
-0.04(-0.05%)
Dec 30, 2016
90.50
90.50
90.50
0
+0.27(+0.30%)
Dec 29, 2016
90.10
90.36
90.10
90.23
1,538,831
+0.28(+0.31%)
Dec 28, 2016
89.67
90.05
89.61
89.95
1,586,614
+0.33(+0.37%)
Dec 27, 2016
89.54
89.63
89.53
89.63
1,330,578
-0.13(-0.14%)
Dec 23, 2016
89.76
89.76
89.76
0
+0.09(+0.10%)
Dec 22, 2016
89.61
89.74
89.54
89.67
2,168,388
-0.04(-0.04%)
Dec 21, 2016
89.65
89.76
89.60
89.71
2,169,921
+0.15(+0.16%)
Dec 20, 2016
89.43
89.61
89.37
89.56
1,124,641
-0.19(-0.21%)
Dec 19, 2016
89.65
89.79
89.54
89.75
1,962,681
+0.41(+0.46%)
Dec 16, 2016
89.38
89.61
89.18
89.34
2,101,813
+0.11(+0.13%)
Dec 15, 2016
89.46
89.50
89.16
89.23
2,319,250
-0.25(-0.28%)
Dec 14, 2016
90.53
90.60
89.46
89.48
4,571,948
-0.75(-0.83%)
Dec 13, 2016
90.33
90.39
90.06
90.23
2,312,704
+0.05(+0.06%)
Dec 12, 2016
90.10
90.27
89.97
90.17
1,784,486
+0.02(+0.02%)
Dec 09, 2016
90.58
90.68
90.12
90.16
3,783,038
-0.47(-0.51%)
Dec 08, 2016
90.67
90.73
90.54
90.62
1,574,830
-0.34(-0.38%)
Dec 07, 2016
90.83
91.01
90.82
90.97
1,435,696
+0.30(+0.33%)
Dec 06, 2016
90.66
90.75
90.58
90.66
1,147,741
+0.03(+0.04%)
Dec 05, 2016
90.36
90.86
90.26
90.63
2,646,885
-0.03(-0.04%)
Dec 02, 2016
90.45
90.79
90.45
90.66
1,926,236
+0.41(+0.45%)
Dec 01, 2016
90.18
90.35
89.91
90.26
4,022,696
-0.35(-0.38%)
Nov 30, 2016
90.63
90.83
90.52
90.61
3,906,327
-0.61(-0.67%)
Nov 29, 2016
90.97
91.24
90.91
91.22
2,027,202
+0.09(+0.10%)
Nov 28, 2016
91.01
91.16
90.92
91.12
2,875,058
+0.41(+0.46%)
Nov 25, 2016
90.82
90.86
90.59
90.71
1,101,523
-0.08(-0.09%)
Nov 23, 2016
90.79
90.79
90.79
0
-0.33(-0.36%)
Nov 22, 2016
91.15
91.31
91.03
91.11
2,026,857
+0.09(+0.09%)
Nov 21, 2016
91.02
91.15
90.92
91.03
1,584,915
+0.08(+0.09%)
Nov 18, 2016
91.33
91.42
90.86
90.95
4,755,818
-0.40(-0.44%)
Nov 17, 2016
91.60
91.66
91.29
91.35
2,903,403
-0.40(-0.44%)
Nov 16, 2016
91.47
91.82
91.47
91.76
3,213,084
+0.09(+0.09%)
Nov 15, 2016
91.66
91.84
91.60
91.67
1,616,768
+0.00(+0.00%)
Nov 14, 2016
91.67
92.02
91.48
91.67
4,360,958
-0.53(-0.58%)
Nov 11, 2016
92.58
92.65
92.17
92.21
2,884,447
-0.19(-0.20%)
Nov 10, 2016
92.68
92.99
92.38
92.40
6,326,050
-0.56(-0.60%)
Nov 09, 2016
93.96
93.96
92.89
92.95
7,413,433
-1.44(-1.52%)
Nov 08, 2016
94.75
94.78
94.35
94.39
1,373,444
-0.34(-0.35%)
Nov 07, 2016
94.77
94.83
94.69
94.73
3,041,365
-0.40(-0.42%)
Nov 04, 2016
94.94
95.16
94.93
95.12
1,974,756
+0.29(+0.31%)
Nov 03, 2016
94.75
94.88
94.69
94.83
797,625
-0.06(-0.06%)
Nov 02, 2016
94.78
95.06
94.71
94.89
1,691,436
+0.28(+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
.