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

98.53 -0.43 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 111.34 111.39 111.03 111.03 7,836,443 -0.36(-0.32%)
Oct 29, 2020 111.83 111.84 111.32 111.39 8,115,345 -0.47(-0.42%)
Oct 28, 2020 112.04 112.07 111.79 111.86 6,040,858 -0.01(-0.01%)
Oct 27, 2020 111.78 111.91 111.73 111.87 3,914,441 +0.25(+0.22%)
Oct 26, 2020 111.57 111.74 111.52 111.62 5,209,573 +0.30(+0.27%)
Oct 23, 2020 111.15 111.43 111.14 111.33 5,460,456 +0.16(+0.14%)
Oct 22, 2020 111.47 111.50 111.16 111.17 7,297,814 -0.39(-0.35%)
Oct 21, 2020 111.57 111.68 111.49 111.56 6,947,809 -0.15(-0.13%)
Oct 20, 2020 111.81 111.88 111.67 111.71 6,628,167 -0.24(-0.21%)
Oct 19, 2020 111.92 112.02 111.81 111.95 3,931,504 -0.19(-0.16%)
Oct 16, 2020 112.20 112.33 112.09 112.13 2,947,790 -0.06(-0.06%)
Oct 15, 2020 112.43 112.45 112.17 112.20 4,151,392 -0.12(-0.11%)
Oct 14, 2020 112.34 112.41 112.27 112.32 5,625,361 +0.04(+0.03%)
Oct 13, 2020 112.15 112.30 112.15 112.28 6,862,745 +0.25(+0.22%)
Oct 12, 2020 111.96 112.03 111.89 112.03 3,555,260 +0.12(+0.11%)
Oct 09, 2020 111.87 112.02 111.70 111.91 4,712,831 -0.06(-0.05%)
Oct 08, 2020 111.89 111.98 111.84 111.97 3,783,575 +0.20(+0.18%)
Oct 07, 2020 111.87 111.99 111.70 111.76 7,695,483 -0.32(-0.29%)
Oct 06, 2020 111.84 112.27 111.78 112.08 9,209,010 +0.26(+0.23%)
Oct 05, 2020 112.22 112.23 111.83 111.83 6,630,855 -0.71(-0.63%)
Oct 02, 2020 112.74 112.76 112.45 112.53 8,120,507 -0.11(-0.10%)
Oct 01, 2020 112.39 112.73 112.30 112.65 9,444,029 +0.06(+0.06%)
Sep 30, 2020 112.78 112.78 112.44 112.58 4,627,121 -0.31(-0.27%)
Sep 29, 2020 112.87 112.95 112.83 112.89 2,788,511 +0.08(+0.07%)
Sep 28, 2020 112.79 112.82 112.75 112.81 4,508,971 -0.02(-0.02%)
Sep 25, 2020 112.81 112.86 112.75 112.83 2,366,709 +0.09(+0.08%)
Sep 24, 2020 112.72 112.77 112.67 112.73 3,102,002 +0.06(+0.05%)
Sep 23, 2020 112.68 112.72 112.53 112.68 3,432,221 +0.00(+0.00%)
Sep 22, 2020 112.68 112.78 112.64 112.68 3,665,772 +0.00(+0.00%)
Sep 21, 2020 112.76 112.88 112.65 112.68 6,316,986 +0.20(+0.18%)
Sep 18, 2020 112.61 112.64 112.47 112.47 6,066,795 -0.10(-0.09%)
Sep 17, 2020 112.80 112.80 112.54 112.57 3,707,830 +0.03(+0.03%)
Sep 16, 2020 112.75 112.75 112.44 112.54 4,345,060 -0.06(-0.06%)
Sep 15, 2020 112.59 112.66 112.53 112.60 3,135,220 -0.06(-0.05%)
Sep 14, 2020 112.77 112.84 112.59 112.66 1,944,451 -0.10(-0.09%)
Sep 11, 2020 112.64 112.76 112.60 112.76 5,307,323 +0.18(+0.16%)
Sep 10, 2020 112.30 112.60 112.22 112.58 3,423,767 +0.14(+0.12%)
Sep 09, 2020 112.53 112.59 112.33 112.45 4,289,421 -0.05(-0.05%)
Sep 08, 2020 112.51 112.68 112.47 112.50 3,725,197 +0.24(+0.21%)
Sep 04, 2020 112.59 112.68 112.18 112.26 8,129,023 -0.63(-0.56%)
Sep 03, 2020 112.83 113.11 112.77 112.89 6,222,156 +0.15(+0.13%)
Sep 02, 2020 112.49 112.79 112.47 112.74 3,260,569 +0.16(+0.14%)
Sep 01, 2020 112.20 112.58 112.11 112.58 5,002,325 +0.37(+0.33%)
Aug 31, 2020 112.12 112.40 112.10 112.22 3,544,317 +0.12(+0.11%)
Aug 28, 2020 112.12 112.24 111.99 112.10 2,465,768 +0.19(+0.17%)
Aug 27, 2020 112.55 112.55 111.91 111.91 5,059,869 -0.40(-0.35%)
Aug 26, 2020 112.25 112.36 112.10 112.31 3,613,767 -0.04(-0.03%)
Aug 25, 2020 112.26 112.41 112.11 112.35 3,857,821 -0.28(-0.25%)
Aug 24, 2020 112.75 112.86 112.61 112.62 2,138,390 -0.16(-0.14%)
Aug 21, 2020 112.77 112.81 112.60 112.78 2,277,793 +0.08(+0.07%)
Aug 20, 2020 112.72 112.74 112.62 112.70 3,118,843 +0.32(+0.29%)
Aug 19, 2020 112.58 112.64 112.35 112.38 4,865,900 -0.15(-0.13%)
Aug 18, 2020 112.45 112.60 112.38 112.52 2,007,153 +0.19(+0.17%)
Aug 17, 2020 112.38 112.51 112.30 112.33 3,635,794 +0.18(+0.16%)
Aug 14, 2020 112.19 112.29 112.13 112.14 2,948,267 +0.06(+0.05%)
Aug 13, 2020 112.30 112.40 111.98 112.09 6,224,370 -0.23(-0.21%)
Aug 12, 2020 112.35 112.45 112.18 112.32 5,996,681 -0.33(-0.30%)
Aug 11, 2020 112.63 112.71 112.38 112.65 7,759,970 -0.39(-0.34%)
Aug 10, 2020 113.32 113.33 113.04 113.04 2,160,132 -0.12(-0.11%)
Aug 07, 2020 113.44 113.50 113.12 113.16 2,558,998 -0.24(-0.21%)
Aug 06, 2020 113.49 113.65 113.34 113.40 2,475,889 +0.13(+0.11%)
Aug 05, 2020 113.36 113.39 113.23 113.27 2,624,382 -0.38(-0.33%)
Aug 04, 2020 113.44 113.68 113.40 113.65 4,160,132 +0.39(+0.34%)
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.