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 (%)
Feb 28, 2018 94.39 94.52 94.31 94.50 2,725,937 +0.22(+0.24%)
Feb 27, 2018 94.61 94.65 94.11 94.28 3,577,302 -0.30(-0.31%)
Feb 26, 2018 94.68 94.76 94.53 94.58 2,946,746 +0.11(+0.12%)
Feb 23, 2018 94.36 94.54 94.33 94.47 4,848,470 +0.36(+0.38%)
Feb 22, 2018 94.07 94.11 4,769,909 +0.13(+0.14%)
Feb 21, 2018 94.35 94.35 93.85 93.98 2,436,687 -0.28(-0.29%)
Feb 20, 2018 94.17 94.31 94.10 94.25 2,311,728 -0.10(-0.11%)
Feb 16, 2018 94.36 94.36 94.36 0 +0.22(+0.24%)
Feb 15, 2018 94.26 94.11 94.13 3,305,298 +0.03(+0.03%)
Feb 14, 2018 94.68 94.00 94.11 4,477,933 -0.57(-0.61%)
Feb 13, 2018 94.60 94.71 94.53 94.68 2,916,957 +0.16(+0.17%)
Feb 12, 2018 94.55 94.68 94.42 94.52 3,066,342 -0.03(-0.03%)
Feb 09, 2018 94.45 95.10 94.45 94.55 4,731,973 -0.17(-0.18%)
Feb 08, 2018 94.37 94.74 94.24 94.72 6,146,448 +0.08(+0.09%)
Feb 07, 2018 95.04 95.05 94.57 94.63 5,160,951 -0.28(-0.29%)
Feb 06, 2018 95.23 95.31 94.91 94.91 5,819,537 -0.23(-0.24%)
Feb 05, 2018 94.58 95.56 94.43 95.14 4,861,669 +0.59(+0.63%)
Feb 02, 2018 94.61 94.69 94.45 94.55 6,220,256 -0.35(-0.37%)
Feb 01, 2018 95.36 95.36 94.87 94.90 9,685,009 -0.49(-0.52%)
Jan 31, 2018 95.52 95.57 95.14 95.39 3,212,255 +0.03(+0.03%)
Jan 30, 2018 95.50 95.56 95.32 95.37 2,541,413 -0.22(-0.23%)
Jan 29, 2018 95.58 95.62 95.41 95.59 2,521,204 -0.24(-0.25%)
Jan 26, 2018 96.00 96.00 95.73 95.83 3,600,416 -0.29(-0.30%)
Jan 25, 2018 95.80 96.12 95.69 96.11 3,618,927 +0.21(+0.22%)
Jan 24, 2018 95.92 95.99 95.79 95.90 2,119,407 -0.18(-0.19%)
Jan 23, 2018 96.03 96.14 95.95 96.09 1,927,604 +0.28(+0.29%)
Jan 22, 2018 95.92 95.99 95.74 95.81 8,714,358 -0.04(-0.04%)
Jan 19, 2018 96.04 96.04 95.79 95.85 3,163,770 -0.25(-0.26%)
Jan 18, 2018 96.14 96.23 96.02 96.10 3,601,885 -0.30(-0.32%)
Jan 17, 2018 96.47 96.62 96.33 96.40 2,367,321 -0.21(-0.22%)
Jan 16, 2018 96.72 96.74 96.48 96.61 6,418,766 +0.05(+0.05%)
Jan 12, 2018 96.57 96.57 96.57 0 -0.06(-0.07%)
Jan 11, 2018 96.52 96.71 96.45 96.63 1,947,760 +0.06(+0.07%)
Jan 10, 2018 96.61 96.57 2,320,040 -0.03(-0.03%)
Jan 09, 2018 96.89 96.89 96.58 96.59 6,415,187 -0.46(-0.48%)
Jan 08, 2018 97.15 97.17 96.97 97.06 2,653,727 -0.05(-0.05%)
Jan 05, 2018 97.22 97.25 97.02 97.10 2,342,901 -0.12(-0.12%)
Jan 04, 2018 97.06 97.23 96.98 97.22 2,631,426 -0.05(-0.05%)
Jan 03, 2018 97.29 97.34 97.16 97.27 2,313,001 +0.10(+0.10%)
Jan 02, 2018 97.37 97.40 97.05 97.17 4,225,591 -0.32(-0.33%)
Dec 29, 2017 97.49 97.49 97.49 0 +0.16(+0.16%)
Dec 28, 2017 97.36 97.41 97.28 97.33 1,668,223 -0.12(-0.12%)
Dec 27, 2017 97.18 97.47 97.18 97.45 2,481,402 +0.42(+0.43%)
Dec 26, 2017 97.01 97.15 96.99 97.04 2,798,999 +0.04(+0.04%)
Dec 22, 2017 96.95 97.00 96.91 97.00 754,629 +0.04(+0.04%)
Dec 21, 2017 96.91 96.97 96.84 96.96 2,272,795 +0.07(+0.07%)
Dec 20, 2017 96.90 97.08 96.85 96.90 3,282,979 -0.29(-0.29%)
Dec 19, 2017 97.38 97.39 97.05 97.18 4,918,621 -0.44(-0.45%)
Dec 18, 2017 97.76 97.79 97.59 97.62 1,746,483 -0.22(-0.23%)
Dec 15, 2017 97.72 97.89 97.66 97.84 2,001,275 -0.02(-0.02%)
Dec 14, 2017 97.73 97.94 97.61 97.86 1,065,450 -0.04(-0.04%)
Dec 13, 2017 97.64 97.94 97.54 97.90 1,602,741 +0.40(+0.41%)
Dec 12, 2017 97.49 97.51 97.37 97.50 2,774,053 -0.08(-0.09%)
Dec 11, 2017 97.71 97.75 97.56 97.59 761,595 -0.06(-0.07%)
Dec 08, 2017 97.71 97.75 97.57 97.65 2,732,759 -0.07(-0.08%)
Dec 07, 2017 97.90 97.98 97.61 97.73 2,118,612 -0.18(-0.18%)
Dec 06, 2017 97.92 98.02 97.88 97.90 1,582,439 +0.20(+0.21%)
Dec 05, 2017 97.47 97.73 97.45 97.70 1,720,140 +0.07(+0.08%)
Dec 04, 2017 97.41 97.62 97.41 97.62 2,555,717 -0.05(-0.05%)
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.