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 (%)
Dec 30, 2016
90.50
90.50
90.50
0
+0.27(+0.30%)
Dec 29, 2016
90.10
90.36
90.10
90.23
1,538,831
+0.28(+0.31%)
Dec 28, 2016
89.67
90.05
89.61
89.95
1,586,614
+0.33(+0.37%)
Dec 27, 2016
89.54
89.63
89.53
89.63
1,330,578
-0.13(-0.14%)
Dec 23, 2016
89.76
89.76
89.76
0
+0.09(+0.10%)
Dec 22, 2016
89.61
89.74
89.54
89.67
2,168,388
-0.04(-0.04%)
Dec 21, 2016
89.65
89.76
89.60
89.71
2,169,921
+0.15(+0.16%)
Dec 20, 2016
89.43
89.61
89.37
89.56
1,124,641
-0.19(-0.21%)
Dec 19, 2016
89.65
89.79
89.54
89.75
1,962,681
+0.41(+0.46%)
Dec 16, 2016
89.38
89.61
89.18
89.34
2,101,813
+0.11(+0.13%)
Dec 15, 2016
89.46
89.50
89.16
89.23
2,319,250
-0.25(-0.28%)
Dec 14, 2016
90.53
90.60
89.46
89.48
4,571,948
-0.75(-0.83%)
Dec 13, 2016
90.33
90.39
90.06
90.23
2,312,704
+0.05(+0.06%)
Dec 12, 2016
90.10
90.27
89.97
90.17
1,784,486
+0.02(+0.02%)
Dec 09, 2016
90.58
90.68
90.12
90.16
3,783,038
-0.47(-0.51%)
Dec 08, 2016
90.67
90.73
90.54
90.62
1,574,830
-0.34(-0.38%)
Dec 07, 2016
90.83
91.01
90.82
90.97
1,435,696
+0.30(+0.33%)
Dec 06, 2016
90.66
90.75
90.58
90.66
1,147,741
+0.03(+0.04%)
Dec 05, 2016
90.36
90.86
90.26
90.63
2,646,885
-0.03(-0.04%)
Dec 02, 2016
90.45
90.79
90.45
90.66
1,926,236
+0.41(+0.45%)
Dec 01, 2016
90.18
90.35
89.91
90.26
4,022,696
-0.35(-0.38%)
Nov 30, 2016
90.63
90.83
90.52
90.61
3,906,327
-0.61(-0.67%)
Nov 29, 2016
90.97
91.24
90.91
91.22
2,027,202
+0.09(+0.10%)
Nov 28, 2016
91.01
91.16
90.92
91.12
2,875,058
+0.41(+0.46%)
Nov 25, 2016
90.82
90.86
90.59
90.71
1,101,523
-0.08(-0.09%)
Nov 23, 2016
90.79
90.79
90.79
0
-0.33(-0.36%)
Nov 22, 2016
91.15
91.31
91.03
91.11
2,026,857
+0.09(+0.09%)
Nov 21, 2016
91.02
91.15
90.92
91.03
1,584,915
+0.08(+0.09%)
Nov 18, 2016
91.33
91.42
90.86
90.95
4,755,818
-0.40(-0.44%)
Nov 17, 2016
91.60
91.66
91.29
91.35
2,903,403
-0.40(-0.44%)
Nov 16, 2016
91.47
91.82
91.47
91.76
3,213,084
+0.09(+0.09%)
Nov 15, 2016
91.66
91.84
91.60
91.67
1,616,768
+0.00(+0.00%)
Nov 14, 2016
91.67
92.02
91.48
91.67
4,360,958
-0.53(-0.58%)
Nov 11, 2016
92.58
92.65
92.17
92.21
2,884,447
-0.19(-0.20%)
Nov 10, 2016
92.68
92.99
92.38
92.40
6,326,050
-0.56(-0.60%)
Nov 09, 2016
93.96
93.96
92.89
92.95
7,413,433
-1.44(-1.52%)
Nov 08, 2016
94.75
94.78
94.35
94.39
1,373,444
-0.34(-0.35%)
Nov 07, 2016
94.77
94.83
94.69
94.73
3,041,365
-0.40(-0.42%)
Nov 04, 2016
94.94
95.16
94.93
95.12
1,974,756
+0.29(+0.31%)
Nov 03, 2016
94.75
94.88
94.69
94.83
797,625
-0.06(-0.06%)
Nov 02, 2016
94.78
95.06
94.71
94.89
1,691,436
+0.28(+0.30%)
Nov 01, 2016
94.33
94.79
94.28
94.61
2,328,119
+0.00(+0.00%)
Oct 31, 2016
94.64
94.67
94.52
94.60
5,135,054
+0.08(+0.08%)
Oct 28, 2016
94.42
94.60
94.38
94.53
1,527,721
+0.02(+0.02%)
Oct 27, 2016
94.51
94.55
94.31
94.51
4,267,834
-0.33(-0.34%)
Oct 26, 2016
94.91
94.95
94.80
94.84
1,322,330
-0.21(-0.22%)
Oct 25, 2016
94.94
95.19
94.92
95.04
855,250
-0.02(-0.02%)
Oct 24, 2016
95.25
95.25
94.95
95.06
1,047,953
-0.13(-0.14%)
Oct 21, 2016
95.22
95.23
95.06
95.19
664,404
+0.10(+0.11%)
Oct 20, 2016
95.31
95.31
95.05
95.09
1,140,010
-0.09(-0.09%)
Oct 19, 2016
94.99
95.24
94.99
95.17
1,470,773
+0.04(+0.05%)
Oct 18, 2016
94.82
95.13
94.81
95.13
1,726,928
+0.19(+0.20%)
Oct 17, 2016
94.83
95.02
94.83
94.94
1,734,310
+0.21(+0.22%)
Oct 14, 2016
94.78
95.03
94.71
94.73
2,449,184
-0.29(-0.31%)
Oct 13, 2016
94.99
95.15
94.99
95.03
1,382,583
+0.20(+0.21%)
Oct 12, 2016
94.75
94.83
94.64
94.83
1,207,302
+0.00(+0.00%)
Oct 11, 2016
94.84
94.99
94.72
94.83
2,259,917
-0.03(-0.03%)
Oct 10, 2016
94.90
94.90
94.71
94.85
1,241,279
-0.25(-0.26%)
Oct 07, 2016
95.05
95.18
94.88
95.10
1,862,691
+0.14(+0.14%)
Oct 06, 2016
95.06
95.22
94.95
94.97
1,835,145
-0.20(-0.21%)
Oct 05, 2016
95.34
95.37
95.06
95.16
1,734,069
-0.21(-0.23%)
Oct 04, 2016
95.70
95.78
95.37
95.38
4,594,829
-0.44(-0.46%)
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
.