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 (%)
Feb 28, 2017
91.20
91.34
91.10
91.12
2,878,511
-0.04(-0.05%)
Feb 27, 2017
91.41
91.42
91.11
91.16
3,817,810
-0.33(-0.36%)
Feb 24, 2017
91.37
91.56
91.26
91.49
3,103,971
+0.42(+0.46%)
Feb 23, 2017
90.99
91.06
90.93
91.06
2,136,596
+0.24(+0.27%)
Feb 22, 2017
90.87
90.92
90.52
90.82
3,261,391
+0.15(+0.16%)
Feb 21, 2017
90.50
90.80
90.49
90.68
3,284,498
-0.04(-0.05%)
Feb 17, 2017
90.72
90.72
90.72
0
+0.24(+0.27%)
Feb 16, 2017
90.21
90.56
90.21
90.48
2,852,159
+0.36(+0.40%)
Feb 15, 2017
89.98
90.18
89.97
90.12
3,189,685
-0.17(-0.19%)
Feb 14, 2017
90.57
90.64
90.09
90.29
2,687,871
-0.33(-0.36%)
Feb 13, 2017
90.56
90.63
90.45
90.62
1,211,918
-0.14(-0.15%)
Feb 10, 2017
90.62
90.82
90.62
90.75
1,908,961
-0.06(-0.07%)
Feb 09, 2017
91.36
91.19
90.80
90.81
1,774,213
-0.54(-0.59%)
Feb 08, 2017
91.42
91.13
91.36
3,689,747
+0.37(+0.41%)
Feb 07, 2017
90.77
91.15
90.71
90.99
1,786,302
+0.16(+0.18%)
Feb 06, 2017
90.76
90.91
90.55
90.82
1,739,812
+0.43(+0.48%)
Feb 03, 2017
90.56
90.75
90.23
90.39
1,984,076
+0.07(+0.08%)
Feb 02, 2017
90.58
90.64
90.31
90.32
1,650,540
+0.03(+0.04%)
Feb 01, 2017
90.18
90.43
90.03
90.29
2,382,873
-0.17(-0.19%)
Jan 31, 2017
90.24
90.61
90.24
90.46
1,639,352
+0.31(+0.34%)
Jan 30, 2017
90.19
90.36
90.15
90.15
2,217,236
-0.03(-0.03%)
Jan 27, 2017
90.12
90.25
90.11
90.18
2,653,666
+0.11(+0.12%)
Jan 26, 2017
89.91
90.09
89.71
90.07
2,569,766
+0.12(+0.13%)
Jan 25, 2017
90.03
90.14
89.82
89.95
2,108,809
-0.45(-0.50%)
Jan 24, 2017
90.54
90.66
90.27
90.39
1,560,700
-0.34(-0.38%)
Jan 23, 2017
90.43
90.91
90.28
90.74
1,997,615
+0.47(+0.52%)
Jan 20, 2017
90.11
90.35
89.97
90.26
1,517,096
+0.04(+0.05%)
Jan 19, 2017
90.27
90.32
90.04
90.22
2,136,664
-0.34(-0.38%)
Jan 18, 2017
90.94
91.01
90.53
90.57
4,227,446
-0.65(-0.71%)
Jan 17, 2017
91.25
91.31
91.05
91.21
1,923,956
+0.46(+0.50%)
Jan 13, 2017
90.75
90.75
90.75
0
-0.20(-0.22%)
Jan 12, 2017
91.13
91.30
90.93
90.95
1,793,753
+0.05(+0.06%)
Jan 11, 2017
90.85
91.22
90.69
90.90
2,129,445
+0.10(+0.11%)
Jan 10, 2017
90.80
90.94
90.75
90.80
1,570,877
-0.04(-0.05%)
Jan 09, 2017
90.82
90.88
90.72
90.84
1,480,656
+0.34(+0.38%)
Jan 06, 2017
90.57
90.74
90.46
90.50
1,859,681
-0.41(-0.45%)
Jan 05, 2017
90.51
91.00
90.44
90.91
3,883,694
+0.59(+0.65%)
Jan 04, 2017
90.19
90.36
90.09
90.32
1,768,556
+0.10(+0.11%)
Jan 03, 2017
89.86
90.32
89.81
90.22
3,751,510
-0.04(-0.05%)
Dec 30, 2016
90.26
90.26
90.26
0
+0.27(+0.30%)
Dec 29, 2016
89.87
90.13
89.87
90.00
1,542,819
+0.28(+0.31%)
Dec 28, 2016
89.44
89.81
89.38
89.72
1,590,725
+0.33(+0.37%)
Dec 27, 2016
89.31
89.39
89.30
89.39
1,334,026
-0.13(-0.14%)
Dec 23, 2016
89.52
89.52
89.52
0
+0.09(+0.10%)
Dec 22, 2016
89.38
89.51
89.31
89.44
2,174,007
-0.04(-0.04%)
Dec 21, 2016
89.42
89.53
89.37
89.48
2,175,545
+0.15(+0.16%)
Dec 20, 2016
89.20
89.38
89.14
89.33
1,127,555
-0.19(-0.21%)
Dec 19, 2016
89.42
89.56
89.31
89.52
1,967,767
+0.41(+0.46%)
Dec 16, 2016
89.15
89.38
88.95
89.11
2,107,260
+0.11(+0.13%)
Dec 15, 2016
89.23
89.26
88.93
88.99
2,325,260
-0.25(-0.28%)
Dec 14, 2016
90.29
90.36
89.23
89.24
4,583,796
-0.75(-0.83%)
Dec 13, 2016
90.10
90.16
89.83
89.99
2,318,697
+0.05(+0.06%)
Dec 12, 2016
89.86
90.03
89.73
89.94
1,789,111
+0.02(+0.02%)
Dec 09, 2016
90.34
90.44
89.88
89.92
3,792,841
-0.46(-0.51%)
Dec 08, 2016
90.44
90.50
90.30
90.39
1,578,911
-0.34(-0.38%)
Dec 07, 2016
90.59
90.77
90.58
90.73
1,439,417
+0.30(+0.33%)
Dec 06, 2016
90.42
90.52
90.34
90.43
1,150,715
+0.03(+0.04%)
Dec 05, 2016
90.13
90.62
90.02
90.40
2,653,744
-0.03(-0.04%)
Dec 02, 2016
90.22
90.55
90.22
90.43
1,931,228
+0.40(+0.45%)
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
.