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 (%)
May 31, 2017
93.12
93.27
93.07
93.20
2,017,724
+0.04(+0.05%)
May 30, 2017
93.08
93.16
93.01
93.16
2,688,914
+0.23(+0.25%)
May 26, 2017
92.95
92.99
92.88
92.93
1,170,602
+0.06(+0.07%)
May 25, 2017
92.87
92.91
92.75
92.87
1,567,180
+0.05(+0.06%)
May 24, 2017
92.62
92.86
92.54
92.81
2,046,852
+0.19(+0.21%)
May 23, 2017
92.97
92.97
92.58
92.62
3,436,710
-0.24(-0.26%)
May 22, 2017
92.87
92.94
92.82
92.87
1,641,928
-0.10(-0.11%)
May 19, 2017
92.90
92.98
92.75
92.97
4,033,667
-0.03(-0.03%)
May 18, 2017
93.10
93.14
92.90
93.00
1,974,945
-0.03(-0.03%)
May 17, 2017
92.75
93.07
92.69
93.02
6,499,590
+0.74(+0.80%)
May 16, 2017
92.15
92.41
92.15
92.28
1,513,524
+0.12(+0.13%)
May 15, 2017
92.18
92.21
92.10
92.16
774,463
-0.06(-0.07%)
May 12, 2017
92.11
92.30
92.11
92.22
2,309,378
+0.47(+0.51%)
May 11, 2017
91.55
91.80
91.55
91.75
1,253,743
+0.07(+0.08%)
May 10, 2017
91.92
91.94
91.62
91.68
1,146,257
-0.03(-0.04%)
May 09, 2017
91.70
91.76
91.60
91.72
1,678,689
-0.10(-0.11%)
May 08, 2017
91.96
91.96
91.77
91.82
5,627,542
-0.23(-0.25%)
May 05, 2017
92.04
92.08
91.88
92.05
1,128,472
+0.02(+0.02%)
May 04, 2017
91.93
92.05
91.90
92.03
1,424,464
-0.21(-0.23%)
May 03, 2017
92.45
92.48
92.18
92.24
2,143,207
-0.19(-0.21%)
May 02, 2017
92.20
92.48
92.18
92.43
1,825,433
+0.19(+0.21%)
May 01, 2017
92.34
92.48
92.10
92.24
2,354,071
-0.20(-0.22%)
Apr 28, 2017
92.20
92.48
92.15
92.44
6,330,982
+0.10(+0.10%)
Apr 27, 2017
92.25
92.46
92.21
92.34
2,292,756
+0.06(+0.07%)
Apr 26, 2017
92.04
92.28
92.02
92.28
1,515,718
+0.24(+0.26%)
Apr 25, 2017
92.22
92.32
92.00
92.04
2,289,926
-0.48(-0.52%)
Apr 24, 2017
92.29
92.52
92.24
92.52
4,102,991
-0.19(-0.21%)
Apr 21, 2017
92.75
92.89
92.68
92.71
3,220,238
+0.04(+0.05%)
Apr 20, 2017
92.73
92.80
92.54
92.67
1,954,725
-0.21(-0.22%)
Apr 19, 2017
92.89
92.93
92.77
92.87
2,018,035
-0.24(-0.26%)
Apr 18, 2017
92.84
93.19
92.79
93.12
1,935,777
+0.53(+0.57%)
Apr 17, 2017
92.74
92.82
92.50
92.59
1,280,663
-0.15(-0.16%)
Apr 13, 2017
92.61
92.80
92.45
92.73
2,154,361
+0.28(+0.30%)
Apr 12, 2017
92.24
92.51
92.17
92.46
2,621,922
+0.29(+0.31%)
Apr 11, 2017
91.96
92.26
91.95
92.17
2,559,167
+0.42(+0.46%)
Apr 10, 2017
91.70
91.85
91.66
91.75
2,020,905
+0.16(+0.18%)
Apr 07, 2017
92.08
92.19
91.58
91.58
1,366,995
-0.28(-0.30%)
Apr 06, 2017
91.95
92.01
91.74
91.86
1,725,558
-0.06(-0.07%)
Apr 05, 2017
91.63
92.01
91.59
91.92
2,941,930
+0.17(+0.19%)
Apr 04, 2017
91.85
91.93
91.75
91.75
1,521,734
-0.13(-0.14%)
Apr 03, 2017
91.54
91.92
91.52
91.88
4,815,135
+0.45(+0.49%)
Mar 31, 2017
91.37
91.46
91.31
91.43
1,961,614
+0.18(+0.20%)
Mar 30, 2017
91.46
91.47
91.23
91.24
1,718,153
-0.26(-0.28%)
Mar 29, 2017
91.40
91.54
91.40
91.50
2,148,587
+0.26(+0.28%)
Mar 28, 2017
91.66
91.66
91.24
91.24
1,567,003
-0.31(-0.34%)
Mar 27, 2017
91.71
91.75
91.50
91.56
3,018,961
+0.23(+0.25%)
Mar 24, 2017
91.25
91.44
91.22
91.33
2,933,542
+0.05(+0.06%)
Mar 23, 2017
91.43
91.47
91.12
91.28
2,985,098
-0.10(-0.10%)
Mar 22, 2017
91.37
91.55
91.30
91.37
2,577,024
+0.17(+0.19%)
Mar 21, 2017
90.84
91.23
90.84
91.20
1,624,957
+0.30(+0.33%)
Mar 20, 2017
90.70
90.92
90.70
90.90
1,563,165
+0.22(+0.25%)
Mar 17, 2017
90.55
90.76
90.53
90.68
1,370,524
+0.24(+0.27%)
Mar 16, 2017
90.47
90.59
90.41
90.44
3,175,931
-0.25(-0.28%)
Mar 15, 2017
90.04
90.69
89.98
90.69
4,275,340
+0.79(+0.88%)
Mar 14, 2017
89.85
90.00
89.83
89.90
998,584
+0.10(+0.11%)
Mar 13, 2017
89.89
89.98
89.78
89.81
1,550,556
-0.23(-0.25%)
Mar 10, 2017
90.03
90.06
89.84
90.03
1,539,493
+0.19(+0.21%)
Mar 09, 2017
90.00
90.03
89.79
89.84
2,682,776
-0.25(-0.28%)
Mar 08, 2017
89.98
90.18
89.96
90.09
2,763,460
-0.30(-0.34%)
Mar 07, 2017
90.42
90.47
90.36
90.40
1,843,576
-0.13(-0.14%)
Mar 06, 2017
90.56
90.57
90.43
90.53
1,618,758
-0.02(-0.02%)
Mar 03, 2017
90.48
90.55
90.27
90.54
2,897,689
+0.09(+0.10%)
Mar 02, 2017
90.53
90.57
90.34
90.46
2,336,777
-0.26(-0.29%)
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
.