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
92.93
92.93
92.66
92.73
2,195,462
-0.22(-0.23%)
Jun 29, 2017
92.81
93.04
92.75
92.95
2,296,131
-0.35(-0.37%)
Jun 28, 2017
93.34
93.34
93.15
93.29
1,760,020
-0.09(-0.09%)
Jun 27, 2017
93.52
93.54
93.29
93.38
2,017,900
-0.46(-0.49%)
Jun 26, 2017
93.85
93.95
93.83
93.84
4,167,652
+0.08(+0.08%)
Jun 23, 2017
93.69
93.80
93.65
93.76
1,817,704
+0.03(+0.03%)
Jun 22, 2017
93.79
93.82
93.62
93.74
1,333,712
+0.09(+0.09%)
Jun 21, 2017
93.56
93.72
93.53
93.65
1,333,358
-0.01(-0.01%)
Jun 20, 2017
93.50
93.73
93.50
93.66
1,439,421
+0.23(+0.25%)
Jun 19, 2017
93.58
93.62
93.42
93.42
1,271,483
-0.26(-0.28%)
Jun 16, 2017
93.65
93.79
93.65
93.69
3,978,234
+0.05(+0.06%)
Jun 15, 2017
93.67
93.69
93.56
93.63
2,299,829
-0.17(-0.18%)
Jun 14, 2017
93.87
94.09
93.69
93.80
4,267,798
+0.49(+0.52%)
Jun 13, 2017
93.19
93.35
93.19
93.31
784,388
+0.03(+0.04%)
Jun 12, 2017
93.17
93.46
93.17
93.28
882,198
-0.02(-0.02%)
Jun 09, 2017
93.20
93.36
93.16
93.29
1,383,485
-0.09(-0.09%)
Jun 08, 2017
93.44
93.44
93.22
93.38
4,441,309
-0.15(-0.16%)
Jun 07, 2017
93.61
93.69
93.44
93.53
2,064,564
-0.17(-0.19%)
Jun 06, 2017
93.75
93.79
93.64
93.70
2,390,057
+0.30(+0.32%)
Jun 05, 2017
93.42
93.49
93.39
93.41
1,626,683
-0.16(-0.17%)
Jun 02, 2017
93.50
93.67
93.42
93.56
2,073,156
+0.41(+0.44%)
Jun 01, 2017
93.02
93.17
92.98
93.16
2,034,107
-0.05(-0.05%)
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%)
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
.