7-10 Year Treasury Bond Ishares ETF (NQ: IEF )

93.54 -0.11 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 105.58 105.97 105.57 105.89 10,515,877 +0.53(+0.50%)
Jan 30, 2020 105.44 105.70 105.29 105.36 4,744,410 +0.10(+0.10%)
Jan 29, 2020 104.90 105.31 104.89 105.26 2,616,632 +0.50(+0.48%)
Jan 28, 2020 105.01 105.04 104.72 104.76 2,071,803 -0.35(-0.34%)
Jan 27, 2020 105.10 105.12 104.95 105.11 4,118,221 +0.71(+0.68%)
Jan 24, 2020 104.17 104.56 104.14 104.41 8,543,012 +0.37(+0.36%)
Jan 23, 2020 104.03 104.22 103.98 104.03 2,036,814 +0.26(+0.25%)
Jan 22, 2020 103.76 103.83 103.70 103.78 1,925,176 +0.02(+0.02%)
Jan 21, 2020 103.58 103.79 103.57 103.76 2,536,844 +0.41(+0.40%)
Jan 17, 2020 103.19 103.35 103.15 103.35 2,829,147 -0.08(-0.08%)
Jan 16, 2020 103.49 103.54 103.35 103.43 2,366,863 -0.21(-0.21%)
Jan 15, 2020 103.58 103.64 103.46 103.64 2,945,221 +0.26(+0.25%)
Jan 14, 2020 103.24 103.40 103.22 103.39 2,559,152 +0.20(+0.20%)
Jan 13, 2020 103.17 103.20 103.06 103.18 2,878,289 -0.12(-0.12%)
Jan 10, 2020 103.15 103.36 103.15 103.30 2,800,069 +0.22(+0.22%)
Jan 09, 2020 102.77 103.11 102.72 103.08 3,963,798 +0.07(+0.07%)
Jan 08, 2020 103.34 103.45 102.87 103.00 5,472,112 -0.24(-0.23%)
Jan 07, 2020 103.38 103.47 103.25 103.25 2,195,666 -0.15(-0.14%)
Jan 06, 2020 103.68 103.69 103.31 103.39 2,923,197 -0.11(-0.11%)
Jan 03, 2020 103.21 103.52 103.11 103.50 4,135,056 +0.69(+0.67%)
Jan 02, 2020 102.78 103.02 102.72 102.82 4,331,795 +0.47(+0.46%)
Dec 31, 2019 102.55 102.59 102.33 102.34 3,017,182 -0.37(-0.36%)
Dec 30, 2019 102.43 102.72 102.36 102.72 2,191,971 -0.07(-0.06%)
Dec 27, 2019 102.72 102.82 102.72 102.78 1,907,278 +0.15(+0.15%)
Dec 26, 2019 102.52 102.63 102.39 102.63 1,491,679 +0.15(+0.14%)
Dec 24, 2019 102.18 102.52 102.17 102.48 923,484 +0.18(+0.17%)
Dec 23, 2019 102.43 102.49 102.22 102.31 1,948,654 -0.09(-0.09%)
Dec 20, 2019 102.24 102.42 102.22 102.40 5,019,017 +0.00(+0.00%)
Dec 19, 2019 102.25 102.53 102.22 102.40 2,113,685 +0.08(+0.08%)
Dec 18, 2019 102.53 102.56 102.21 102.32 2,426,071 -0.28(-0.27%)
Dec 17, 2019 102.71 102.76 102.53 102.60 3,743,826 +0.01(+0.01%)
Dec 16, 2019 102.81 102.81 102.52 102.59 3,266,204 -0.48(-0.47%)
Dec 13, 2019 102.75 103.14 102.44 103.07 4,488,627 +0.60(+0.59%)
Dec 12, 2019 103.18 103.20 102.28 102.47 5,921,459 -0.82(-0.79%)
Dec 11, 2019 103.02 103.36 102.99 103.28 2,655,812 +0.43(+0.41%)
Dec 10, 2019 103.06 103.10 102.84 102.86 1,840,928 -0.12(-0.12%)
Dec 09, 2019 103.12 103.13 102.96 102.98 2,079,854 +0.08(+0.08%)
Dec 06, 2019 102.81 103.10 102.76 102.89 2,930,657 -0.31(-0.31%)
Dec 05, 2019 103.06 103.31 103.05 103.21 3,302,284 -0.24(-0.23%)
Dec 04, 2019 103.64 103.72 103.28 103.45 2,234,839 -0.40(-0.38%)
Dec 03, 2019 103.46 104.01 103.45 103.85 7,076,885 +0.92(+0.89%)
Dec 02, 2019 102.80 103.03 102.75 102.93 7,362,165 -0.37(-0.36%)
Nov 29, 2019 103.35 103.36 103.18 103.30 3,112,859 -0.08(-0.08%)
Nov 27, 2019 103.44 103.49 103.33 103.39 2,540,012 -0.27(-0.26%)
Nov 26, 2019 103.62 103.69 103.56 103.66 3,865,716 +0.20(+0.19%)
Nov 25, 2019 103.42 103.50 103.40 103.46 3,859,096 +0.05(+0.04%)
Nov 22, 2019 103.49 103.52 103.33 103.41 2,030,022 -0.02(-0.02%)
Nov 21, 2019 103.44 103.54 103.30 103.43 3,299,391 -0.26(-0.25%)
Nov 20, 2019 103.52 103.72 103.44 103.69 4,145,209 +0.38(+0.37%)
Nov 19, 2019 103.14 103.35 103.14 103.31 8,971,769 +0.19(+0.19%)
Nov 18, 2019 103.11 103.23 103.08 103.12 2,400,262 +0.18(+0.17%)
Nov 15, 2019 102.86 103.04 102.85 102.94 2,272,921 -0.08(-0.08%)
Nov 14, 2019 102.95 103.14 102.91 103.03 3,444,907 +0.52(+0.51%)
Nov 13, 2019 102.61 102.64 102.44 102.51 2,673,234 +0.28(+0.27%)
Nov 12, 2019 102.17 102.31 102.02 102.23 4,802,185 +0.05(+0.05%)
Nov 11, 2019 102.30 102.33 102.07 102.18 1,694,846 +0.11(+0.11%)
Nov 08, 2019 102.12 102.44 102.07 102.07 3,285,448 -0.14(-0.14%)
Nov 07, 2019 102.51 102.51 101.83 102.21 6,361,547 -0.82(-0.80%)
Nov 06, 2019 102.95 103.14 102.76 103.03 4,460,290 +0.30(+0.29%)
Nov 05, 2019 102.89 102.93 102.64 102.74 7,634,553 -0.56(-0.54%)
Nov 04, 2019 103.36 103.41 103.24 103.29 4,479,240 -0.53(-0.51%)
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.