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 (%)
Jun 30, 2017
92.69
92.69
92.42
92.49
2,201,152
-0.22(-0.23%)
Jun 29, 2017
92.57
92.80
92.51
92.71
2,302,081
-0.35(-0.37%)
Jun 28, 2017
93.10
93.10
92.91
93.05
1,764,580
-0.09(-0.09%)
Jun 27, 2017
93.28
93.30
93.05
93.14
2,023,129
-0.46(-0.49%)
Jun 26, 2017
93.61
93.70
93.59
93.60
4,178,452
+0.08(+0.08%)
Jun 23, 2017
93.45
93.56
93.41
93.52
1,822,415
+0.03(+0.03%)
Jun 22, 2017
93.55
93.57
93.38
93.50
1,337,168
+0.09(+0.09%)
Jun 21, 2017
93.31
93.48
93.29
93.41
1,336,813
-0.01(-0.01%)
Jun 20, 2017
93.26
93.49
93.26
93.42
1,443,151
+0.23(+0.25%)
Jun 19, 2017
93.34
93.37
93.18
93.18
1,274,778
-0.26(-0.28%)
Jun 16, 2017
93.41
93.55
93.40
93.44
3,988,543
+0.05(+0.06%)
Jun 15, 2017
93.43
93.45
93.32
93.39
2,305,789
-0.16(-0.18%)
Jun 14, 2017
93.63
93.84
93.44
93.56
4,278,857
+0.49(+0.52%)
Jun 13, 2017
92.95
93.11
92.95
93.07
786,420
+0.03(+0.04%)
Jun 12, 2017
92.93
93.22
92.93
93.04
884,484
-0.02(-0.02%)
Jun 09, 2017
92.96
93.12
92.92
93.05
1,387,070
-0.09(-0.09%)
Jun 08, 2017
93.20
93.20
92.98
93.14
4,452,818
-0.15(-0.16%)
Jun 07, 2017
93.37
93.44
93.20
93.29
2,069,914
-0.17(-0.19%)
Jun 06, 2017
93.50
93.55
93.40
93.46
2,396,251
+0.30(+0.32%)
Jun 05, 2017
93.17
93.25
93.15
93.17
1,630,898
-0.16(-0.17%)
Jun 02, 2017
93.26
93.43
93.18
93.32
2,078,528
+0.41(+0.44%)
Jun 01, 2017
92.78
92.93
92.74
92.91
2,039,379
-0.05(-0.05%)
May 31, 2017
92.88
93.03
92.82
92.96
2,022,953
+0.04(+0.05%)
May 30, 2017
92.84
92.92
92.77
92.92
2,695,882
+0.23(+0.25%)
May 26, 2017
92.71
92.75
92.64
92.69
1,173,636
+0.06(+0.07%)
May 25, 2017
92.63
92.67
92.51
92.63
1,571,241
+0.05(+0.06%)
May 24, 2017
92.38
92.62
92.30
92.57
2,052,157
+0.19(+0.21%)
May 23, 2017
92.73
92.73
92.34
92.38
3,445,616
-0.24(-0.26%)
May 22, 2017
92.63
92.69
92.58
92.63
1,646,183
-0.10(-0.11%)
May 19, 2017
92.66
92.74
92.51
92.73
4,044,120
-0.03(-0.03%)
May 18, 2017
92.86
92.90
92.66
92.76
1,980,063
-0.03(-0.03%)
May 17, 2017
92.51
92.83
92.45
92.78
6,516,433
+0.74(+0.80%)
May 16, 2017
91.92
92.18
91.92
92.05
1,517,447
+0.12(+0.13%)
May 15, 2017
91.94
91.97
91.86
91.92
776,470
-0.06(-0.07%)
May 12, 2017
91.87
92.06
91.87
91.98
2,315,363
+0.47(+0.51%)
May 11, 2017
91.31
91.56
91.31
91.52
1,256,992
+0.07(+0.08%)
May 10, 2017
91.68
91.70
91.39
91.45
1,149,228
-0.03(-0.04%)
May 09, 2017
91.46
91.53
91.36
91.48
1,683,040
-0.10(-0.11%)
May 08, 2017
91.72
91.72
91.53
91.59
5,642,125
-0.23(-0.25%)
May 05, 2017
91.80
91.84
91.65
91.81
1,131,396
+0.02(+0.02%)
May 04, 2017
91.69
91.81
91.66
91.79
1,428,156
-0.21(-0.23%)
May 03, 2017
92.21
92.24
91.95
92.00
2,148,761
-0.19(-0.21%)
May 02, 2017
91.96
92.24
91.94
92.19
1,830,164
+0.19(+0.21%)
May 01, 2017
92.10
92.24
91.86
92.00
2,360,172
-0.20(-0.22%)
Apr 28, 2017
91.96
92.24
91.92
92.20
6,347,388
+0.10(+0.10%)
Apr 27, 2017
92.01
92.22
91.97
92.11
2,298,698
+0.06(+0.07%)
Apr 26, 2017
91.80
92.05
91.79
92.05
1,519,645
+0.24(+0.26%)
Apr 25, 2017
91.98
92.08
91.76
91.80
2,295,861
-0.48(-0.52%)
Apr 24, 2017
92.05
92.28
92.00
92.28
4,113,624
-0.19(-0.21%)
Apr 21, 2017
92.51
92.65
92.44
92.47
3,228,583
+0.04(+0.05%)
Apr 20, 2017
92.49
92.56
92.30
92.43
1,959,790
-0.21(-0.22%)
Apr 19, 2017
92.65
92.69
92.53
92.63
2,023,264
-0.24(-0.26%)
Apr 18, 2017
92.60
92.95
92.55
92.88
1,940,793
+0.53(+0.57%)
Apr 17, 2017
92.50
92.58
92.27
92.35
1,283,982
-0.15(-0.16%)
Apr 13, 2017
92.37
92.56
92.21
92.50
2,159,943
+0.28(+0.30%)
Apr 12, 2017
92.00
92.27
91.93
92.22
2,628,716
+0.29(+0.31%)
Apr 11, 2017
91.73
92.02
91.71
91.93
2,565,799
+0.42(+0.46%)
Apr 10, 2017
91.47
91.61
91.42
91.51
2,026,142
+0.16(+0.18%)
Apr 07, 2017
91.85
91.95
91.34
91.34
1,370,537
-0.28(-0.30%)
Apr 06, 2017
91.71
91.77
91.51
91.62
1,730,029
-0.06(-0.07%)
Apr 05, 2017
91.40
91.77
91.35
91.68
2,949,554
+0.17(+0.19%)
Apr 04, 2017
91.61
91.69
91.51
91.51
1,525,677
-0.13(-0.14%)
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
.