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 (%)
May 31, 2019 98.22 98.58 98.16 98.54 6,654,169 +0.65(+0.67%)
May 30, 2019 97.59 97.93 97.46 97.89 3,825,323 +0.35(+0.36%)
May 29, 2019 97.80 97.93 97.52 97.54 5,804,472 -0.04(-0.04%)
May 28, 2019 97.37 97.57 97.29 97.57 7,779,688 +0.43(+0.44%)
May 24, 2019 97.11 97.15 97.02 97.15 2,677,649 -0.03(-0.03%)
May 23, 2019 96.82 97.32 96.82 97.17 6,835,304 +0.59(+0.61%)
May 22, 2019 96.45 96.63 96.42 96.59 3,936,762 +0.29(+0.30%)
May 21, 2019 96.34 96.37 96.22 96.30 2,956,839 -0.11(-0.11%)
May 20, 2019 96.59 96.67 96.39 96.41 2,696,280 -0.16(-0.17%)
May 17, 2019 96.73 96.73 96.46 96.57 2,352,379 +0.05(+0.05%)
May 16, 2019 96.50 96.55 96.41 96.52 4,308,592 -0.19(-0.20%)
May 15, 2019 96.76 96.79 96.58 96.71 6,092,365 +0.31(+0.32%)
May 14, 2019 96.42 96.46 96.31 96.41 2,843,971 -0.09(-0.09%)
May 13, 2019 96.42 96.57 96.38 96.50 6,248,279 +0.48(+0.50%)
May 10, 2019 96.12 96.29 95.95 96.02 3,155,773 -0.06(-0.07%)
May 09, 2019 96.18 96.30 95.94 96.08 4,668,683 +0.25(+0.26%)
May 08, 2019 96.10 96.13 95.78 95.83 4,671,351 -0.18(-0.19%)
May 07, 2019 95.92 96.08 95.87 96.01 4,383,167 +0.57(+0.60%)
May 06, 2019 95.80 95.83 95.44 95.44 3,724,704 +0.00(+0.00%)
May 03, 2019 95.42 95.56 95.39 95.44 2,901,459 +0.13(+0.13%)
May 02, 2019 95.48 95.52 95.25 95.31 3,455,131 -0.27(-0.28%)
May 01, 2019 95.64 96.01 95.50 95.58 7,593,749 -0.04(-0.05%)
Apr 30, 2019 95.38 95.65 95.37 95.62 4,011,121 +0.19(+0.20%)
Apr 29, 2019 95.46 95.51 95.36 95.44 3,006,731 -0.20(-0.21%)
Apr 26, 2019 95.69 95.71 95.58 95.63 2,387,884 +0.25(+0.27%)
Apr 25, 2019 95.47 95.53 95.35 95.38 1,614,264 -0.12(-0.12%)
Apr 24, 2019 95.41 95.51 95.39 95.50 3,617,718 +0.36(+0.38%)
Apr 23, 2019 95.10 95.16 95.07 95.14 2,726,604 +0.17(+0.18%)
Apr 22, 2019 95.05 95.06 94.92 94.97 4,020,056 -0.14(-0.14%)
Apr 18, 2019 95.11 95.22 95.07 95.10 5,418,866 +0.23(+0.24%)
Apr 17, 2019 94.81 94.97 94.81 94.88 2,601,232 +0.02(+0.02%)
Apr 16, 2019 94.98 95.03 94.84 94.86 5,541,284 -0.33(-0.34%)
Apr 15, 2019 95.07 95.19 95.07 95.18 2,669,770 +0.13(+0.13%)
Apr 12, 2019 95.16 95.22 95.06 95.06 6,680,141 -0.44(-0.46%)
Apr 11, 2019 95.56 95.59 95.46 95.50 1,713,828 -0.22(-0.23%)
Apr 10, 2019 95.64 95.78 95.63 95.72 2,281,090 +0.23(+0.24%)
Apr 09, 2019 95.55 95.61 95.46 95.49 3,555,620 +0.14(+0.15%)
Apr 08, 2019 95.45 95.49 95.32 95.35 3,977,399 -0.13(-0.13%)
Apr 05, 2019 95.35 95.53 95.34 95.47 1,937,927 +0.05(+0.05%)
Apr 04, 2019 95.36 95.46 95.31 95.43 2,540,164 +0.10(+0.10%)
Apr 03, 2019 95.33 95.43 95.28 95.33 5,766,775 -0.30(-0.31%)
Apr 02, 2019 95.55 95.64 95.50 95.62 8,104,984 +0.16(+0.17%)
Apr 01, 2019 95.81 95.83 95.43 95.46 10,443,696 -0.66(-0.69%)
Mar 29, 2019 95.94 96.13 95.91 96.12 3,050,505 -0.15(-0.16%)
Mar 28, 2019 96.24 96.34 96.11 96.28 4,183,412 +0.01(+0.01%)
Mar 27, 2019 96.25 96.49 96.20 96.27 3,946,063 +0.28(+0.29%)
Mar 26, 2019 95.87 96.14 95.83 95.99 8,304,786 -0.08(-0.08%)
Mar 25, 2019 95.83 96.29 95.75 96.07 8,687,764 +0.24(+0.25%)
Mar 22, 2019 95.60 95.98 95.56 95.83 5,239,869 +0.70(+0.74%)
Mar 21, 2019 95.28 95.29 95.05 95.12 5,141,886 -0.05(-0.05%)
Mar 20, 2019 94.65 95.20 94.63 95.17 8,946,215 +0.66(+0.70%)
Mar 19, 2019 94.42 94.61 94.39 94.51 2,372,579 -0.06(-0.07%)
Mar 18, 2019 94.61 94.69 94.56 94.57 4,623,310 -0.13(-0.13%)
Mar 15, 2019 94.69 94.77 94.59 94.70 8,705,298 +0.30(+0.32%)
Mar 14, 2019 94.49 94.53 94.30 94.40 2,790,585 -0.14(-0.14%)
Mar 13, 2019 94.47 94.56 94.44 94.54 1,903,145 -0.04(-0.04%)
Mar 12, 2019 94.38 94.62 94.35 94.57 5,485,093 +0.26(+0.28%)
Mar 11, 2019 94.38 94.38 94.23 94.31 5,164,788 -0.07(-0.08%)
Mar 08, 2019 94.34 94.47 94.24 94.38 5,783,742 +0.14(+0.14%)
Mar 07, 2019 94.11 94.32 94.10 94.25 5,352,021 +0.32(+0.34%)
Mar 06, 2019 93.71 93.97 93.71 93.93 2,665,097 +0.26(+0.28%)
Mar 05, 2019 93.51 93.68 93.44 93.67 2,343,951 +0.05(+0.06%)
Mar 04, 2019 93.47 93.67 93.41 93.62 3,891,330 +0.29(+0.31%)
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.