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
91.61
91.69
91.54
91.66
1,956,646
+0.18(+0.20%)
Mar 30, 2017
91.69
91.70
91.46
91.48
1,713,801
-0.26(-0.28%)
Mar 29, 2017
91.63
91.77
91.63
91.74
2,143,146
+0.26(+0.28%)
Mar 28, 2017
91.89
91.89
91.47
91.48
1,563,034
-0.31(-0.34%)
Mar 27, 2017
91.94
91.98
91.73
91.79
3,011,316
+0.23(+0.25%)
Mar 24, 2017
91.48
91.68
91.45
91.56
2,926,113
+0.05(+0.06%)
Mar 23, 2017
91.66
91.70
91.35
91.51
2,977,538
-0.10(-0.10%)
Mar 22, 2017
91.61
91.78
91.53
91.61
2,570,497
+0.17(+0.19%)
Mar 21, 2017
91.07
91.47
91.07
91.43
1,620,841
+0.30(+0.33%)
Mar 20, 2017
90.93
91.16
90.93
91.14
1,559,206
+0.22(+0.25%)
Mar 17, 2017
90.78
90.99
90.76
90.91
1,367,053
+0.24(+0.27%)
Mar 16, 2017
90.70
90.82
90.64
90.67
3,167,888
-0.25(-0.28%)
Mar 15, 2017
90.27
90.92
90.21
90.92
4,264,513
+0.79(+0.88%)
Mar 14, 2017
90.08
90.22
90.06
90.13
996,055
+0.10(+0.11%)
Mar 13, 2017
90.11
90.21
90.01
90.04
1,546,629
-0.23(-0.25%)
Mar 10, 2017
90.26
90.29
90.06
90.26
1,535,594
+0.19(+0.21%)
Mar 09, 2017
90.23
90.26
90.02
90.07
2,675,982
-0.25(-0.28%)
Mar 08, 2017
90.21
90.41
90.19
90.32
2,756,461
-0.30(-0.34%)
Mar 07, 2017
90.65
90.69
90.58
90.63
1,838,907
-0.13(-0.14%)
Mar 06, 2017
90.79
90.80
90.66
90.76
1,614,659
-0.02(-0.02%)
Mar 03, 2017
90.71
90.78
90.50
90.77
2,890,350
+0.09(+0.10%)
Mar 02, 2017
90.76
90.80
90.57
90.69
2,330,858
-0.26(-0.29%)
Mar 01, 2017
90.89
90.97
90.84
90.95
2,590,854
-0.64(-0.70%)
Feb 28, 2017
91.67
91.81
91.57
91.58
2,863,800
-0.04(-0.05%)
Feb 27, 2017
91.88
91.89
91.58
91.63
3,798,298
-0.33(-0.36%)
Feb 24, 2017
91.84
92.03
91.73
91.96
3,088,107
+0.42(+0.46%)
Feb 23, 2017
91.45
91.53
91.40
91.53
2,125,676
+0.24(+0.27%)
Feb 22, 2017
91.33
91.39
90.99
91.29
3,244,723
+0.15(+0.16%)
Feb 21, 2017
90.97
91.26
90.95
91.14
3,267,712
-0.04(-0.05%)
Feb 17, 2017
91.19
91.19
91.19
0
+0.24(+0.27%)
Feb 16, 2017
90.67
91.03
90.67
90.94
2,837,583
+0.36(+0.40%)
Feb 15, 2017
90.44
90.64
90.43
90.58
3,173,384
-0.17(-0.19%)
Feb 14, 2017
91.04
91.11
90.55
90.75
2,674,134
-0.33(-0.36%)
Feb 13, 2017
91.02
91.09
90.92
91.08
1,205,724
-0.14(-0.15%)
Feb 10, 2017
91.08
91.29
91.08
91.22
1,899,205
-0.06(-0.07%)
Feb 09, 2017
91.83
91.65
91.26
91.28
1,765,146
-0.55(-0.59%)
Feb 08, 2017
91.89
91.59
91.83
3,670,889
+0.37(+0.41%)
Feb 07, 2017
91.24
91.62
91.18
91.45
1,777,173
+0.16(+0.18%)
Feb 06, 2017
91.23
91.37
91.02
91.29
1,730,920
+0.43(+0.48%)
Feb 03, 2017
91.02
91.21
90.69
90.86
1,973,936
+0.07(+0.08%)
Feb 02, 2017
91.05
91.11
90.78
90.79
1,642,104
+0.03(+0.04%)
Feb 01, 2017
90.64
90.89
90.49
90.75
2,370,695
-0.17(-0.19%)
Jan 31, 2017
90.70
91.07
90.70
90.93
1,630,974
+0.31(+0.34%)
Jan 30, 2017
90.66
90.82
90.62
90.62
2,205,905
-0.03(-0.03%)
Jan 27, 2017
90.58
90.71
90.57
90.64
2,640,104
+0.11(+0.12%)
Jan 26, 2017
90.37
90.55
90.17
90.53
2,556,633
+0.12(+0.13%)
Jan 25, 2017
90.49
90.60
90.29
90.41
2,098,032
-0.45(-0.50%)
Jan 24, 2017
91.00
91.13
90.73
90.86
1,552,723
-0.35(-0.38%)
Jan 23, 2017
90.89
91.38
90.74
91.20
1,987,406
+0.48(+0.52%)
Jan 20, 2017
90.57
90.81
90.43
90.73
1,509,342
+0.04(+0.05%)
Jan 19, 2017
90.74
90.78
90.51
90.68
2,125,745
-0.35(-0.38%)
Jan 18, 2017
91.40
91.48
91.00
91.03
4,205,840
-0.65(-0.71%)
Jan 17, 2017
91.72
91.78
91.52
91.68
1,914,123
+0.46(+0.50%)
Jan 13, 2017
91.22
91.22
91.22
0
-0.20(-0.22%)
Jan 12, 2017
91.59
91.77
91.39
91.42
1,784,586
+0.05(+0.06%)
Jan 11, 2017
91.32
91.69
91.15
91.37
2,118,562
+0.10(+0.11%)
Jan 10, 2017
91.26
91.40
91.22
91.26
1,562,849
-0.04(-0.05%)
Jan 09, 2017
91.29
91.34
91.19
91.31
1,473,089
+0.35(+0.38%)
Jan 06, 2017
91.04
91.21
90.92
90.96
1,850,177
-0.42(-0.45%)
Jan 05, 2017
90.97
91.47
90.91
91.38
3,863,845
+0.59(+0.65%)
Jan 04, 2017
90.65
90.83
90.55
90.79
1,759,518
+0.10(+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
.