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 (%)
Aug 01, 2017
93.45
93.45
93.45
0
+0.38(+0.40%)
Jul 31, 2017
93.00
93.09
92.94
93.08
1,058,204
+0.03(+0.03%)
Jul 28, 2017
92.89
93.08
92.86
93.05
1,149,849
+0.16(+0.17%)
Jul 27, 2017
92.86
92.97
92.79
92.89
2,127,160
-0.15(-0.16%)
Jul 26, 2017
92.75
93.14
92.70
93.04
3,455,813
+0.30(+0.32%)
Jul 25, 2017
92.95
92.95
92.72
92.75
2,885,520
-0.52(-0.56%)
Jul 24, 2017
93.28
93.34
93.20
93.27
2,689,331
-0.06(-0.07%)
Jul 21, 2017
93.34
93.44
93.31
93.33
2,084,315
+0.17(+0.18%)
Jul 20, 2017
93.29
93.34
93.13
93.16
2,660,032
+0.03(+0.03%)
Jul 19, 2017
93.15
93.22
93.08
93.14
2,830,903
+0.00(+0.00%)
Jul 18, 2017
93.09
93.18
93.02
93.14
2,038,990
+0.34(+0.37%)
Jul 17, 2017
92.74
92.87
92.68
92.80
1,480,274
+0.11(+0.12%)
Jul 14, 2017
92.94
92.98
92.67
92.68
1,446,951
+0.13(+0.14%)
Jul 13, 2017
92.64
92.64
92.38
92.55
2,406,039
-0.10(-0.10%)
Jul 12, 2017
92.73
92.78
92.62
92.65
2,814,455
+0.27(+0.29%)
Jul 11, 2017
92.22
92.41
92.19
92.38
1,277,192
+0.12(+0.13%)
Jul 10, 2017
92.20
92.35
92.19
92.26
1,432,295
+0.12(+0.13%)
Jul 07, 2017
92.17
92.24
92.09
92.14
2,066,651
-0.15(-0.16%)
Jul 06, 2017
92.28
92.31
92.10
92.28
2,060,529
-0.17(-0.19%)
Jul 05, 2017
92.37
92.56
92.32
92.46
12,028,720
+0.07(+0.08%)
Jul 03, 2017
92.73
92.74
92.35
92.39
1,441,056
-0.34(-0.37%)
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%)
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
.