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

116.06 USD -1.06 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 103.19 103.19 103.19 0 +0.21(+0.20%)
Mar 28, 2018 103.21 103.25 102.89 102.98 2,762,514 -0.02(-0.02%)
Mar 27, 2018 102.53 103.05 102.52 103.00 3,495,878 +0.58(+0.57%)
Mar 26, 2018 102.52 102.65 102.39 102.42 4,185,089 -0.28(-0.27%)
Mar 23, 2018 102.46 102.75 102.46 102.70 2,518,958 +0.14(+0.14%)
Mar 22, 2018 102.52 102.77 102.39 102.56 5,026,477 +0.42(+0.41%)
Mar 21, 2018 101.94 102.22 101.68 102.14 3,365,609 +0.07(+0.07%)
Mar 20, 2018 102.09 102.16 102.04 102.07 2,600,627 -0.20(-0.20%)
Mar 19, 2018 102.15 102.46 102.14 102.27 2,824,964 -0.10(-0.10%)
Mar 16, 2018 102.36 102.39 102.24 102.37 3,595,261 -0.12(-0.12%)
Mar 15, 2018 102.51 102.62 102.39 102.49 2,757,956 -0.04(-0.04%)
Mar 14, 2018 102.27 102.65 102.25 102.53 2,598,905 +0.20(+0.20%)
Mar 13, 2018 102.32 102.38 102.13 102.33 1,742,071 +0.17(+0.17%)
Mar 12, 2018 102.00 102.17 101.94 102.16 1,885,719 +0.24(+0.24%)
Mar 09, 2018 101.89 102.00 101.77 101.92 1,604,478 -0.22(-0.22%)
Mar 08, 2018 102.07 102.24 102.02 102.14 1,637,019 +0.21(+0.21%)
Mar 07, 2018 102.22 101.92 101.93 1,258,112 +0.00(+0.00%)
Mar 06, 2018 101.97 102.15 101.92 101.93 2,331,040 -0.01(-0.01%)
Mar 05, 2018 102.35 102.35 101.82 101.94 2,059,342 -0.13(-0.13%)
Mar 02, 2018 102.32 102.32 102.01 102.07 2,140,780 -0.38(-0.37%)
Mar 01, 2018 102.16 102.61 102.03 102.45 5,352,579 +0.28(+0.27%)
Feb 28, 2018 102.05 102.19 101.96 102.17 2,521,402 +0.24(+0.24%)
Feb 27, 2018 102.29 102.33 101.74 101.93 3,308,886 -0.32(-0.31%)
Feb 26, 2018 102.36 102.45 102.20 102.25 2,725,643 +0.12(+0.12%)
Feb 23, 2018 102.01 102.21 101.98 102.13 4,484,674 +0.39(+0.38%)
Feb 22, 2018 101.70 101.74 4,412,008 +0.14(+0.14%)
Feb 21, 2018 102.00 102.00 101.46 101.60 2,253,855 -0.30(-0.29%)
Feb 20, 2018 101.81 101.96 101.74 101.90 2,138,272 -0.11(-0.11%)
Feb 16, 2018 102.01 102.01 102.01 0 +0.24(+0.24%)
Feb 15, 2018 101.91 101.74 101.77 3,057,291 +0.03(+0.03%)
Feb 14, 2018 102.36 101.63 101.74 4,141,940 -0.62(-0.61%)
Feb 13, 2018 102.27 102.39 102.20 102.36 2,698,089 +0.17(+0.17%)
Feb 12, 2018 102.22 102.36 102.08 102.19 2,836,265 -0.03(-0.03%)
Feb 09, 2018 102.11 102.81 102.11 102.22 4,376,918 -0.18(-0.18%)
Feb 08, 2018 102.03 102.43 101.89 102.40 5,685,261 +0.09(+0.09%)
Feb 07, 2018 102.75 102.76 102.24 102.31 4,773,709 -0.30(-0.29%)
Feb 06, 2018 102.95 103.04 102.61 102.61 5,382,879 -0.25(-0.24%)
Feb 05, 2018 102.25 103.31 102.09 102.86 4,496,883 +0.64(+0.63%)
Feb 02, 2018 102.29 102.37 102.11 102.22 5,753,531 -0.38(-0.37%)
Feb 01, 2018 103.10 103.10 102.57 102.60 8,958,312 -0.70(-0.68%)
Jan 31, 2018 103.44 103.49 103.02 103.30 2,966,405 +0.03(+0.03%)
Jan 30, 2018 103.42 103.48 103.22 103.27 2,346,906 -0.24(-0.23%)
Jan 29, 2018 103.50 103.55 103.31 103.51 2,328,244 -0.26(-0.25%)
Jan 26, 2018 103.96 103.96 103.66 103.77 3,324,858 -0.31(-0.30%)
Jan 25, 2018 103.74 104.09 103.62 104.08 3,341,952 +0.23(+0.22%)
Jan 24, 2018 103.87 103.95 103.73 103.85 1,957,198 -0.20(-0.19%)
Jan 23, 2018 103.99 104.11 103.90 104.05 1,780,075 +0.30(+0.29%)
Jan 22, 2018 103.87 103.95 103.67 103.75 8,047,404 -0.04(-0.04%)
Jan 19, 2018 104.00 104.00 103.73 103.79 2,921,631 -0.27(-0.26%)
Jan 18, 2018 104.11 104.21 103.98 104.06 3,326,215 -0.33(-0.32%)
Jan 17, 2018 104.46 104.63 104.32 104.39 2,186,138 -0.23(-0.22%)
Jan 16, 2018 104.74 104.76 104.48 104.62 5,927,505 +0.05(+0.05%)
Jan 12, 2018 104.57 104.57 104.57 0 -0.07(-0.07%)
Jan 11, 2018 104.52 104.73 104.44 104.64 1,798,688 +0.07(+0.07%)
Jan 10, 2018 104.62 104.57 2,142,476 -0.03(-0.03%)
Jan 09, 2018 104.92 104.92 104.58 104.60 5,924,200 -0.50(-0.48%)
Jan 08, 2018 105.20 105.22 105.01 105.10 2,450,624 -0.05(-0.05%)
Jan 05, 2018 105.28 105.32 105.06 105.15 2,163,587 -0.13(-0.12%)
Jan 04, 2018 105.10 105.29 105.02 105.28 2,430,030 -0.05(-0.05%)
Jan 03, 2018 105.35 105.41 105.21 105.33 2,135,976 +0.11(+0.10%)
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.