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 28, 2017
91.44
91.58
91.34
91.35
2,871,071
-0.04(-0.05%)
Feb 27, 2017
91.65
91.66
91.34
91.40
3,807,942
-0.33(-0.36%)
Feb 24, 2017
91.60
91.79
91.50
91.72
3,095,948
+0.42(+0.46%)
Feb 23, 2017
91.22
91.30
91.17
91.30
2,131,073
+0.24(+0.27%)
Feb 22, 2017
91.10
91.15
90.76
91.06
3,252,962
+0.15(+0.16%)
Feb 21, 2017
90.74
91.03
90.72
90.91
3,276,008
-0.04(-0.05%)
Feb 17, 2017
90.96
90.96
90.96
0
+0.24(+0.27%)
Feb 16, 2017
90.44
90.80
90.44
90.71
2,844,787
+0.36(+0.40%)
Feb 15, 2017
90.21
90.41
90.20
90.35
3,181,441
-0.17(-0.19%)
Feb 14, 2017
90.81
90.88
90.33
90.52
2,680,924
-0.33(-0.36%)
Feb 13, 2017
90.79
90.86
90.69
90.85
1,208,785
-0.14(-0.15%)
Feb 10, 2017
90.85
91.06
90.85
90.99
1,904,027
-0.06(-0.07%)
Feb 09, 2017
91.59
91.42
91.03
91.05
1,769,627
-0.54(-0.59%)
Feb 08, 2017
91.66
91.36
91.59
3,680,210
+0.37(+0.41%)
Feb 07, 2017
91.01
91.39
90.95
91.22
1,781,685
+0.16(+0.18%)
Feb 06, 2017
91.00
91.14
90.79
91.06
1,735,315
+0.43(+0.48%)
Feb 03, 2017
90.79
90.98
90.46
90.63
1,978,948
+0.07(+0.08%)
Feb 02, 2017
90.82
90.88
90.55
90.56
1,646,274
+0.03(+0.04%)
Feb 01, 2017
90.41
90.66
90.26
90.52
2,376,714
-0.17(-0.19%)
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%)
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
.