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 (%)
Mar 31, 2020 111.61 111.94 111.48 111.63 6,917,278 +0.20(+0.18%)
Mar 30, 2020 111.92 112.19 111.36 111.43 5,059,659 +0.26(+0.23%)
Mar 27, 2020 111.02 111.55 110.89 111.17 5,748,277 +0.82(+0.74%)
Mar 26, 2020 110.19 110.73 110.19 110.36 3,683,058 +0.27(+0.24%)
Mar 25, 2020 110.05 110.51 109.72 110.09 6,015,164 +0.06(+0.06%)
Mar 24, 2020 109.83 110.25 109.59 110.02 5,697,331 -0.75(-0.68%)
Mar 23, 2020 109.77 111.25 109.77 110.78 13,314,029 +1.30(+1.18%)
Mar 20, 2020 108.10 110.16 107.89 109.48 10,492,459 +2.72(+2.55%)
Mar 19, 2020 106.72 108.09 106.52 106.76 7,294,252 +0.35(+0.33%)
Mar 18, 2020 107.15 108.25 105.99 106.41 14,425,711 -1.50(-1.39%)
Mar 17, 2020 110.19 110.54 107.90 107.91 6,181,361 +0.07(+0.07%)
Mar 16, 2020 110.30 110.90 107.84 107.84 7,586,767 +0.00(+0.00%)
Mar 13, 2020 108.25 109.33 107.53 107.84 9,464,749 -0.71(-0.65%)
Mar 12, 2020 110.41 110.98 105.13 108.55 11,612,891 +0.06(+0.05%)
Mar 11, 2020 110.52 110.81 108.07 108.49 14,491,232 -1.09(-1.00%)
Mar 10, 2020 111.08 111.89 109.58 109.58 16,402,631 -2.05(-1.84%)
Mar 09, 2020 113.03 113.41 111.61 111.63 26,977,066 +0.99(+0.90%)
Mar 06, 2020 111.17 111.48 110.36 110.64 12,639,399 +1.11(+1.02%)
Mar 05, 2020 109.35 109.65 109.28 109.53 5,740,566 +0.97(+0.89%)
Mar 04, 2020 108.96 109.27 108.48 108.56 8,299,880 -0.24(-0.22%)
Mar 03, 2020 107.66 109.62 107.54 108.80 12,473,498 +1.25(+1.16%)
Mar 02, 2020 108.02 108.38 107.49 107.55 21,113,658 -0.07(-0.07%)
Feb 28, 2020 107.29 107.80 107.17 107.63 14,639,933 +1.19(+1.12%)
Feb 27, 2020 106.60 106.78 106.08 106.43 9,402,222 +0.51(+0.49%)
Feb 26, 2020 105.74 106.28 105.63 105.92 21,408,336 -0.06(-0.05%)
Feb 25, 2020 105.65 106.20 105.62 105.97 10,910,763 +0.29(+0.28%)
Feb 24, 2020 105.73 105.82 105.57 105.68 7,412,683 +0.82(+0.78%)
Feb 21, 2020 104.72 105.12 104.71 104.86 5,862,684 +0.42(+0.40%)
Feb 20, 2020 104.29 104.58 104.28 104.44 3,762,018 +0.30(+0.29%)
Feb 19, 2020 104.05 104.18 103.99 104.14 1,832,334 -0.02(-0.02%)
Feb 18, 2020 104.13 104.31 104.04 104.16 9,106,571 +0.17(+0.16%)
Feb 14, 2020 103.96 104.06 103.90 103.99 2,226,534 +0.26(+0.25%)
Feb 13, 2020 103.70 103.84 103.66 103.73 2,035,217 +0.09(+0.09%)
Feb 12, 2020 103.69 103.71 103.56 103.64 1,605,213 -0.27(-0.26%)
Feb 11, 2020 104.01 104.06 103.84 103.91 1,805,484 -0.25(-0.24%)
Feb 10, 2020 104.17 104.28 104.06 104.16 2,080,002 +0.20(+0.19%)
Feb 07, 2020 103.88 104.05 103.80 103.95 6,730,919 +0.49(+0.48%)
Feb 06, 2020 103.36 103.53 103.31 103.46 1,848,990 +0.07(+0.07%)
Feb 05, 2020 103.45 103.60 103.37 103.39 9,835,656 -0.45(-0.43%)
Feb 04, 2020 103.94 103.95 103.68 103.83 2,799,615 -0.61(-0.58%)
Feb 03, 2020 104.28 104.48 104.01 104.44 6,234,342 -0.09(-0.09%)
Jan 31, 2020 104.23 104.60 104.21 104.53 10,652,869 +0.52(+0.50%)
Jan 30, 2020 104.08 104.34 103.93 104.01 4,806,216 +0.10(+0.10%)
Jan 29, 2020 103.55 103.95 103.55 103.91 2,650,720 +0.49(+0.48%)
Jan 28, 2020 103.66 103.69 103.38 103.41 2,098,793 -0.35(-0.34%)
Jan 27, 2020 103.75 103.77 103.60 103.76 4,171,870 +0.70(+0.68%)
Jan 24, 2020 102.83 103.22 102.80 103.06 8,654,304 +0.37(+0.36%)
Jan 23, 2020 102.69 102.88 102.65 102.70 2,063,348 +0.26(+0.25%)
Jan 22, 2020 102.42 102.50 102.37 102.44 1,950,255 +0.02(+0.02%)
Jan 21, 2020 102.25 102.46 102.23 102.42 2,569,892 +0.40(+0.40%)
Jan 17, 2020 101.86 102.02 101.83 102.02 2,866,003 -0.08(-0.08%)
Jan 16, 2020 102.16 102.21 102.02 102.10 2,397,697 -0.21(-0.21%)
Jan 15, 2020 102.25 102.31 102.13 102.31 2,983,589 +0.26(+0.25%)
Jan 14, 2020 101.91 102.07 101.89 102.06 2,592,491 +0.20(+0.20%)
Jan 13, 2020 101.84 101.87 101.73 101.85 2,915,785 -0.12(-0.12%)
Jan 10, 2020 101.83 102.03 101.83 101.97 2,836,546 +0.22(+0.22%)
Jan 09, 2020 101.45 101.78 101.40 101.75 4,015,435 +0.07(+0.07%)
Jan 08, 2020 102.01 102.12 101.55 101.68 5,543,399 -0.24(-0.23%)
Jan 07, 2020 102.05 102.14 101.92 101.92 2,224,269 -0.15(-0.14%)
Jan 06, 2020 102.35 102.36 101.98 102.06 2,961,278 -0.11(-0.11%)
Jan 03, 2020 101.88 102.19 101.78 102.17 4,188,925 +0.68(+0.67%)
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.