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 (%)
Mar 31, 2017
105.53
105.63
105.45
105.59
1,698,488
+0.21(+0.20%)
Mar 30, 2017
105.63
105.64
105.36
105.38
1,487,684
-0.30(-0.28%)
Mar 29, 2017
105.56
105.72
105.56
105.68
1,860,381
+0.30(+0.28%)
Mar 28, 2017
105.86
105.86
105.37
105.38
1,356,809
-0.36(-0.34%)
Mar 27, 2017
105.92
105.96
105.67
105.74
2,614,005
+0.26(+0.25%)
Mar 24, 2017
105.39
105.61
105.35
105.48
2,540,044
+0.06(+0.06%)
Mar 23, 2017
105.59
105.64
105.24
105.42
2,584,684
-0.11(-0.10%)
Mar 22, 2017
105.53
105.73
105.44
105.53
2,231,348
+0.20(+0.19%)
Mar 21, 2017
104.91
105.37
104.91
105.33
1,406,989
+0.34(+0.33%)
Mar 20, 2017
104.75
105.01
104.75
104.99
1,353,486
+0.26(+0.25%)
Mar 17, 2017
104.58
104.82
104.56
104.73
1,186,685
+0.28(+0.27%)
Mar 16, 2017
104.49
104.62
104.42
104.45
2,749,919
-0.29(-0.28%)
Mar 15, 2017
103.99
104.74
103.92
104.74
3,701,856
+0.91(+0.88%)
Mar 14, 2017
103.77
103.94
103.75
103.83
864,637
+0.11(+0.11%)
Mar 13, 2017
103.81
103.92
103.69
103.72
1,342,568
-0.26(-0.25%)
Mar 10, 2017
103.98
104.01
103.75
103.98
1,332,989
+0.22(+0.21%)
Mar 09, 2017
103.94
103.97
103.70
103.76
2,322,915
-0.29(-0.28%)
Mar 08, 2017
103.92
104.15
103.90
104.05
2,392,776
-0.35(-0.34%)
Mar 07, 2017
104.43
104.48
104.35
104.40
1,596,283
-0.15(-0.14%)
Mar 06, 2017
104.59
104.60
104.44
104.55
1,401,622
-0.02(-0.02%)
Mar 03, 2017
104.50
104.58
104.26
104.57
2,509,000
+0.10(+0.10%)
Mar 02, 2017
104.56
104.60
104.33
104.47
2,023,327
-0.30(-0.29%)
Mar 01, 2017
104.71
104.80
104.65
104.77
2,249,019
-0.88(-0.83%)
Feb 28, 2017
105.75
105.91
105.63
105.65
2,482,544
-0.05(-0.05%)
Feb 27, 2017
105.99
106.00
105.64
105.70
3,292,633
-0.38(-0.36%)
Feb 24, 2017
105.94
106.16
105.82
106.08
2,676,989
+0.49(+0.46%)
Feb 23, 2017
105.50
105.59
105.43
105.59
1,842,686
+0.28(+0.27%)
Feb 22, 2017
105.36
105.42
104.96
105.31
2,812,755
+0.17(+0.16%)
Feb 21, 2017
104.94
105.28
104.92
105.14
2,832,683
-0.05(-0.05%)
Feb 17, 2017
105.19
105.19
105.19
0
+0.28(+0.27%)
Feb 16, 2017
104.60
105.01
104.60
104.91
2,459,817
+0.42(+0.40%)
Feb 15, 2017
104.33
104.56
104.32
104.49
2,750,913
-0.20(-0.19%)
Feb 14, 2017
105.02
105.10
104.46
104.69
2,318,128
-0.38(-0.36%)
Feb 13, 2017
105.00
105.08
104.88
105.07
1,045,207
-0.16(-0.15%)
Feb 10, 2017
105.07
105.31
105.07
105.23
1,646,365
-0.07(-0.07%)
Feb 09, 2017
105.93
105.73
105.28
105.30
1,530,153
-0.63(-0.59%)
Feb 08, 2017
106.00
105.66
105.93
3,182,186
+0.43(+0.41%)
Feb 07, 2017
105.25
105.69
105.18
105.50
1,540,579
+0.19(+0.18%)
Feb 06, 2017
105.24
105.41
105.00
105.31
1,500,484
+0.50(+0.48%)
Feb 03, 2017
105.00
105.22
104.62
104.81
1,711,147
+0.08(+0.08%)
Feb 02, 2017
105.03
105.10
104.72
104.73
1,423,492
+0.04(+0.04%)
Feb 01, 2017
104.56
104.85
104.39
104.69
2,055,086
-0.36(-0.34%)
Jan 31, 2017
104.79
105.22
104.79
105.05
1,411,700
+0.36(+0.34%)
Jan 30, 2017
104.74
104.93
104.69
104.69
1,909,335
-0.03(-0.03%)
Jan 27, 2017
104.65
104.80
104.64
104.72
2,285,159
+0.13(+0.12%)
Jan 26, 2017
104.41
104.62
104.18
104.59
2,212,910
+0.14(+0.13%)
Jan 25, 2017
104.55
104.67
104.31
104.45
1,815,965
-0.52(-0.50%)
Jan 24, 2017
105.14
105.28
104.83
104.97
1,343,970
-0.40(-0.38%)
Jan 23, 2017
105.01
105.57
104.84
105.37
1,720,212
+0.55(+0.52%)
Jan 20, 2017
104.64
104.92
104.48
104.82
1,306,421
+0.05(+0.05%)
Jan 19, 2017
104.83
104.89
104.56
104.77
1,839,952
-0.40(-0.38%)
Jan 18, 2017
105.60
105.69
105.13
105.17
3,640,392
-0.75(-0.71%)
Jan 17, 2017
105.97
106.03
105.73
105.92
1,656,782
+0.53(+0.50%)
Jan 13, 2017
105.39
105.39
105.39
0
-0.23(-0.22%)
Jan 12, 2017
105.82
106.03
105.59
105.62
1,544,660
+0.06(+0.06%)
Jan 11, 2017
105.50
105.93
105.31
105.56
1,833,735
+0.12(+0.11%)
Jan 10, 2017
105.44
105.60
105.39
105.44
1,352,734
-0.05(-0.05%)
Jan 09, 2017
105.47
105.53
105.36
105.49
1,275,042
+0.40(+0.38%)
Jan 06, 2017
105.18
105.38
105.04
105.09
1,601,433
-0.48(-0.45%)
Jan 05, 2017
105.10
105.68
105.03
105.57
3,344,376
+0.68(+0.65%)
Jan 04, 2017
104.73
104.94
104.61
104.89
1,522,962
+0.12(+0.11%)
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
.