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

98.68 +0.20 (+0.20%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 95.72 95.81 95.65 95.77 3,262,306 +0.19(+0.20%)
Nov 29, 2018 95.59 95.72 95.47 95.58 4,583,787 +0.24(+0.26%)
Nov 28, 2018 95.27 95.46 95.19 95.33 3,807,415 -0.01(-0.01%)
Nov 27, 2018 95.22 95.41 95.21 95.34 2,480,943 +0.09(+0.10%)
Nov 26, 2018 95.21 95.25 95.15 95.25 2,492,876 -0.08(-0.08%)
Nov 23, 2018 95.47 95.47 95.33 95.33 564,548 +0.06(+0.06%)
Nov 21, 2018 95.27 95.27 95.27 0 -0.02(-0.02%)
Nov 20, 2018 95.33 95.43 95.25 95.29 3,877,679 -0.02(-0.02%)
Nov 19, 2018 95.09 95.33 95.09 95.31 3,664,279 +0.14(+0.15%)
Nov 16, 2018 95.09 95.20 95.02 95.17 7,680,277 +0.29(+0.31%)
Nov 15, 2018 95.04 95.09 94.76 94.87 2,785,812 +0.07(+0.07%)
Nov 14, 2018 94.50 95.00 94.46 94.81 4,916,863 +0.20(+0.21%)
Nov 13, 2018 94.49 94.63 94.42 94.61 3,469,982 +0.08(+0.08%)
Nov 12, 2018 94.45 94.57 94.40 94.54 3,937,524 +0.28(+0.30%)
Nov 09, 2018 94.03 94.30 94.01 94.25 2,946,660 +0.37(+0.39%)
Nov 08, 2018 94.09 94.11 93.86 93.89 2,326,315 -0.13(-0.14%)
Nov 07, 2018 94.18 94.25 94.00 94.02 3,504,651 +0.00(+0.00%)
Nov 06, 2018 94.19 94.19 94.01 94.02 2,610,970 -0.10(-0.11%)
Nov 05, 2018 94.24 94.28 94.12 94.12 2,600,264 +0.06(+0.06%)
Nov 02, 2018 94.37 94.39 94.03 94.06 5,580,545 -0.53(-0.56%)
Nov 01, 2018 94.43 94.63 94.40 94.59 5,137,810 +0.08(+0.09%)
Oct 31, 2018 94.46 94.59 94.41 94.51 4,214,191 -0.23(-0.25%)
Oct 30, 2018 94.77 94.89 94.70 94.75 6,120,552 -0.21(-0.22%)
Oct 29, 2018 94.84 95.06 94.69 94.95 4,012,023 -0.01(-0.01%)
Oct 26, 2018 94.90 95.11 94.87 94.96 4,495,322 +0.42(+0.45%)
Oct 25, 2018 94.60 94.66 94.45 94.54 3,790,591 -0.23(-0.24%)
Oct 24, 2018 94.52 94.79 94.45 94.76 5,198,750 +0.51(+0.54%)
Oct 23, 2018 94.50 94.63 94.21 94.26 4,707,713 +0.24(+0.26%)
Oct 22, 2018 94.10 94.14 94.00 94.01 1,800,068 +0.02(+0.02%)
Oct 19, 2018 94.10 94.12 93.92 93.99 5,891,837 -0.11(-0.12%)
Oct 18, 2018 93.89 94.27 93.84 94.11 2,756,034 +0.17(+0.18%)
Oct 17, 2018 94.19 94.29 93.94 93.94 3,553,263 -0.27(-0.29%)
Oct 16, 2018 94.14 94.22 94.08 94.21 2,880,193 -0.01(-0.01%)
Oct 15, 2018 94.26 94.30 94.14 94.22 1,980,984 +0.06(+0.06%)
Oct 12, 2018 94.16 94.39 94.12 94.16 2,820,187 -0.11(-0.12%)
Oct 11, 2018 94.10 94.41 93.98 94.28 6,200,322 +0.38(+0.41%)
Oct 10, 2018 93.62 93.92 93.58 93.89 3,197,251 +0.05(+0.05%)
Oct 09, 2018 93.69 93.84 93.67 93.84 3,265,667 +0.18(+0.19%)
Oct 08, 2018 93.72 93.76 93.65 93.67 2,074,519 +0.04(+0.04%)
Oct 05, 2018 93.72 93.81 93.52 93.63 6,045,952 -0.23(-0.24%)
Oct 04, 2018 93.87 94.01 93.78 93.85 6,845,665 -0.24(-0.26%)
Oct 03, 2018 94.62 94.63 93.98 94.10 7,042,906 -0.70(-0.74%)
Oct 02, 2018 94.70 94.87 94.70 94.80 3,104,660 +0.24(+0.26%)
Oct 01, 2018 94.67 94.73 94.56 94.56 6,824,960 -0.24(-0.25%)
Sep 28, 2018 94.91 94.91 94.76 94.80 4,195,242 +0.05(+0.05%)
Sep 27, 2018 94.69 94.78 94.62 94.75 6,769,117 +0.00(+0.00%)
Sep 26, 2018 94.54 94.77 94.49 94.75 2,671,145 +0.31(+0.33%)
Sep 25, 2018 94.42 94.46 94.34 94.44 3,072,208 -0.09(-0.10%)
Sep 24, 2018 94.50 94.65 94.49 94.54 2,550,491 -0.10(-0.11%)
Sep 21, 2018 94.54 94.69 94.54 94.64 1,093,153 +0.04(+0.04%)
Sep 20, 2018 94.48 94.69 94.45 94.60 3,173,659 +0.01(+0.01%)
Sep 19, 2018 94.69 94.70 94.45 94.59 5,886,657 -0.16(-0.17%)
Sep 18, 2018 95.02 95.03 94.72 94.75 5,307,130 -0.39(-0.41%)
Sep 17, 2018 95.02 95.18 94.99 95.14 4,064,367 +0.02(+0.02%)
Sep 14, 2018 95.12 95.22 95.07 95.13 4,001,862 -0.18(-0.19%)
Sep 13, 2018 95.44 95.44 95.28 95.30 1,367,734 -0.01(-0.01%)
Sep 12, 2018 95.35 95.40 95.31 95.31 1,492,964 +0.11(+0.12%)
Sep 11, 2018 95.36 95.39 95.20 95.20 3,586,428 -0.35(-0.36%)
Sep 10, 2018 95.47 95.58 95.47 95.55 3,320,081 +0.06(+0.06%)
Sep 07, 2018 95.58 95.61 95.45 95.49 4,700,998 -0.43(-0.45%)
Sep 06, 2018 95.78 96.00 95.77 95.92 1,768,079 +0.20(+0.21%)
Sep 05, 2018 95.72 95.79 95.62 95.73 1,421,870 -0.01(-0.01%)
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.