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
93.69
93.69
93.69
0
+0.38(+0.40%)
Jul 31, 2017
93.23
93.32
93.17
93.31
1,055,524
+0.03(+0.03%)
Jul 28, 2017
93.12
93.31
93.09
93.29
1,146,937
+0.16(+0.17%)
Jul 27, 2017
93.09
93.21
93.03
93.13
2,121,772
-0.15(-0.16%)
Jul 26, 2017
92.98
93.37
92.93
93.28
3,447,061
+0.30(+0.32%)
Jul 25, 2017
93.18
93.18
92.96
92.98
2,878,212
-0.52(-0.56%)
Jul 24, 2017
93.51
93.57
93.44
93.51
2,682,520
-0.06(-0.07%)
Jul 21, 2017
93.58
93.68
93.55
93.57
2,079,036
+0.17(+0.18%)
Jul 20, 2017
93.53
93.58
93.37
93.40
2,653,296
+0.03(+0.03%)
Jul 19, 2017
93.38
93.45
93.31
93.37
2,823,733
+0.00(+0.00%)
Jul 18, 2017
93.33
93.42
93.25
93.37
2,033,826
+0.34(+0.37%)
Jul 17, 2017
92.97
93.11
92.92
93.03
1,476,525
+0.11(+0.12%)
Jul 14, 2017
93.17
93.22
92.90
92.92
1,443,286
+0.13(+0.14%)
Jul 13, 2017
92.88
92.88
92.61
92.79
2,399,946
-0.10(-0.10%)
Jul 12, 2017
92.96
93.02
92.85
92.89
2,807,327
+0.27(+0.29%)
Jul 11, 2017
92.46
92.64
92.43
92.61
1,273,957
+0.12(+0.13%)
Jul 10, 2017
92.43
92.58
92.42
92.49
1,428,667
+0.12(+0.13%)
Jul 07, 2017
92.41
92.47
92.33
92.37
2,061,417
-0.15(-0.16%)
Jul 06, 2017
92.52
92.54
92.34
92.52
2,055,310
-0.17(-0.19%)
Jul 05, 2017
92.61
92.79
92.55
92.69
11,998,256
+0.07(+0.08%)
Jul 03, 2017
92.96
92.97
92.58
92.62
1,437,406
-0.34(-0.37%)
Jun 30, 2017
93.17
93.17
92.90
92.96
2,189,902
-0.22(-0.23%)
Jun 29, 2017
93.04
93.28
92.99
93.18
2,290,315
-0.35(-0.37%)
Jun 28, 2017
93.58
93.58
93.38
93.53
1,755,562
-0.09(-0.09%)
Jun 27, 2017
93.76
93.78
93.53
93.62
2,012,790
-0.46(-0.49%)
Jun 26, 2017
94.09
94.19
94.07
94.08
4,157,097
+0.08(+0.08%)
Jun 23, 2017
93.93
94.04
93.89
94.00
1,813,101
+0.03(+0.03%)
Jun 22, 2017
94.03
94.05
93.86
93.98
1,330,335
+0.09(+0.09%)
Jun 21, 2017
93.79
93.96
93.77
93.89
1,329,981
-0.01(-0.01%)
Jun 20, 2017
93.74
93.97
93.74
93.90
1,435,775
+0.24(+0.25%)
Jun 19, 2017
93.82
93.85
93.66
93.66
1,268,263
-0.26(-0.28%)
Jun 16, 2017
93.89
94.03
93.88
93.92
3,968,158
+0.05(+0.06%)
Jun 15, 2017
93.91
93.93
93.80
93.87
2,294,005
-0.17(-0.18%)
Jun 14, 2017
94.11
94.32
93.92
94.04
4,256,989
+0.49(+0.52%)
Jun 13, 2017
93.43
93.58
93.43
93.55
782,401
+0.03(+0.04%)
Jun 12, 2017
93.41
93.70
93.41
93.51
879,964
-0.02(-0.02%)
Jun 09, 2017
93.44
93.60
93.40
93.53
1,379,981
-0.09(-0.09%)
Jun 08, 2017
93.68
93.68
93.45
93.62
4,430,061
-0.15(-0.16%)
Jun 07, 2017
93.85
93.92
93.68
93.77
2,059,335
-0.17(-0.19%)
Jun 06, 2017
93.98
94.03
93.88
93.94
2,384,004
+0.30(+0.32%)
Jun 05, 2017
93.65
93.73
93.63
93.64
1,622,563
-0.16(-0.17%)
Jun 02, 2017
93.74
93.91
93.66
93.80
2,067,905
+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
.