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

114.17 USD -0.12 (-0.10%)
Official Closing Price Updated: 6:56 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 114.10 114.36 114.04 114.17 5,738,590 -0.12(-0.10%)
Apr 16, 2021 114.26 114.46 114.23 114.29 7,334,900 -0.31(-0.27%)
Apr 15, 2021 114.23 114.76 114.22 114.60 9,958,200 +0.73(+0.64%)
Apr 14, 2021 113.82 113.91 113.72 113.87 4,876,940 -0.14(-0.12%)
Apr 13, 2021 113.57 114.01 113.54 114.01 7,663,912 +0.47(+0.41%)
Apr 12, 2021 113.52 113.57 113.42 113.54 5,465,972 -0.07(-0.06%)
Apr 09, 2021 113.54 113.82 113.44 113.61 5,887,400 -0.30(-0.26%)
Apr 08, 2021 113.72 113.92 113.70 113.91 6,334,848 +0.39(+0.34%)
Apr 07, 2021 113.57 113.79 113.48 113.52 6,316,843 -0.07(-0.06%)
Apr 06, 2021 113.28 113.61 113.24 113.59 8,765,168 +0.55(+0.49%)
Apr 05, 2021 112.97 113.13 112.80 113.04 9,944,534 -0.32(-0.28%)
Apr 01, 2021 113.21 113.42 113.13 113.36 8,535,300 +0.43(+0.38%)
Mar 31, 2021 113.06 113.18 112.79 112.93 8,619,995 -0.16(-0.14%)
Mar 30, 2021 112.88 113.16 112.78 113.09 5,784,914 -0.10(-0.09%)
Mar 29, 2021 113.68 113.69 113.09 113.19 6,298,024 -0.39(-0.34%)
Mar 26, 2021 113.65 113.89 113.57 113.58 6,409,700 -0.38(-0.33%)
Mar 25, 2021 114.17 114.24 113.79 113.96 10,573,791 -0.15(-0.13%)
Mar 24, 2021 113.73 114.13 113.70 114.11 14,634,873 +0.15(+0.13%)
Mar 23, 2021 113.65 113.98 113.57 113.96 7,544,012 +0.56(+0.49%)
Mar 22, 2021 113.32 113.46 113.23 113.40 4,679,826 +0.37(+0.33%)
Mar 19, 2021 112.86 113.20 112.83 113.03 8,748,100 -0.07(-0.06%)
Mar 18, 2021 112.90 113.23 112.79 113.10 8,281,398 -0.71(-0.62%)
Mar 17, 2021 113.57 114.05 113.36 113.81 8,975,912 -0.19(-0.17%)
Mar 16, 2021 114.15 114.24 113.87 114.00 5,479,507 -0.02(-0.02%)
Mar 15, 2021 113.95 114.13 113.92 114.02 4,465,502 +0.14(+0.12%)
Mar 12, 2021 113.98 113.99 113.76 113.88 7,332,700 -0.83(-0.72%)
Mar 11, 2021 114.74 114.87 114.54 114.71 7,576,482 -0.04(-0.03%)
Mar 10, 2021 114.51 114.86 114.45 114.75 5,683,125 +0.24(+0.21%)
Mar 09, 2021 114.47 114.61 114.29 114.51 7,035,019 +0.54(+0.47%)
Mar 08, 2021 114.15 114.18 113.93 113.97 7,416,384 -0.45(-0.39%)
Mar 05, 2021 114.12 114.57 114.02 114.42 8,634,600 -0.16(-0.14%)
Mar 04, 2021 115.14 115.27 114.41 114.58 12,279,525 -0.57(-0.50%)
Mar 03, 2021 115.22 115.24 114.93 115.15 8,377,308 -0.62(-0.54%)
Mar 02, 2021 115.46 115.78 115.41 115.77 6,270,978 +0.21(+0.18%)
Mar 01, 2021 115.47 115.69 115.25 115.56 9,616,512 -0.20(-0.17%)
Feb 26, 2021 115.14 115.81 114.71 115.76 28,188,400 +1.03(+0.90%)
Feb 25, 2021 115.61 115.72 114.10 114.73 35,760,612 -1.55(-1.33%)
Feb 24, 2021 115.86 116.34 115.79 116.28 7,133,741 -0.16(-0.14%)
Feb 23, 2021 116.28 116.58 116.17 116.44 7,344,886 +0.09(+0.08%)
Feb 22, 2021 116.45 116.67 116.26 116.35 3,828,028 -0.19(-0.16%)
Feb 19, 2021 116.66 116.77 116.37 116.54 5,851,800 -0.47(-0.40%)
Feb 18, 2021 116.83 117.10 116.74 117.01 4,469,927 -0.01(-0.01%)
Feb 17, 2021 117.04 117.17 116.88 117.02 4,789,709 +0.08(+0.07%)
Feb 16, 2021 117.26 117.38 116.86 116.94 8,907,011 -0.85(-0.72%)
Feb 12, 2021 117.89 118.02 117.75 117.79 8,802,300 -0.39(-0.33%)
Feb 11, 2021 118.27 118.31 118.12 118.18 5,949,889 -0.09(-0.08%)
Feb 10, 2021 118.10 118.27 118.08 118.27 6,726,802 +0.30(+0.25%)
Feb 09, 2021 118.01 118.13 117.92 117.97 4,458,483 +0.09(+0.08%)
Feb 08, 2021 117.81 118.04 117.74 117.88 2,861,324 +0.05(+0.04%)
Feb 05, 2021 118.05 118.18 117.83 117.83 5,498,000 -0.25(-0.21%)
Feb 04, 2021 117.98 118.13 117.89 118.08 2,146,031 -0.04(-0.03%)
Feb 03, 2021 118.25 118.31 118.10 118.12 3,844,215 -0.29(-0.24%)
Feb 02, 2021 118.34 118.46 118.30 118.41 3,609,821 -0.30(-0.25%)
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.