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

114.59 USD -0.57 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 102.57 102.74 102.34 102.51 5,321,715 -0.05(-0.05%)
May 30, 2018 102.57 102.72 102.38 102.56 4,512,176 -0.44(-0.43%)
May 29, 2018 102.35 103.20 102.24 103.00 11,256,244 +1.10(+1.08%)
May 25, 2018 101.90 101.90 101.90 0 +0.40(+0.39%)
May 24, 2018 101.47 101.64 101.43 101.50 2,994,068 +0.26(+0.26%)
May 23, 2018 101.09 101.30 101.07 101.24 5,102,523 +0.46(+0.46%)
May 22, 2018 100.82 100.83 100.69 100.78 1,976,999 -0.04(-0.04%)
May 21, 2018 100.70 100.83 100.64 100.82 2,845,014 +0.07(+0.07%)
May 18, 2018 100.55 100.81 100.55 100.75 2,642,316 +0.39(+0.39%)
May 17, 2018 100.46 100.52 100.33 100.36 1,702,645 -0.06(-0.06%)
May 16, 2018 100.67 100.69 100.42 100.42 4,784,233 -0.21(-0.21%)
May 15, 2018 100.80 100.80 100.49 100.63 6,812,535 -0.56(-0.55%)
May 14, 2018 101.25 101.28 101.18 101.19 4,761,961 -0.22(-0.22%)
May 11, 2018 101.47 101.47 101.30 101.41 2,816,308 +0.01(+0.01%)
May 10, 2018 101.43 101.48 101.30 101.40 4,183,730 +0.21(+0.21%)
May 09, 2018 101.19 101.30 101.16 101.19 2,838,373 -0.23(-0.23%)
May 08, 2018 101.43 101.52 101.32 101.42 1,654,562 -0.17(-0.17%)
May 07, 2018 101.63 101.66 101.54 101.59 1,854,923 -0.05(-0.05%)
May 04, 2018 101.75 101.79 101.49 101.64 2,370,639 +0.01(+0.01%)
May 03, 2018 101.58 101.77 101.56 101.63 6,027,127 +0.26(+0.26%)
May 02, 2018 101.39 101.51 101.30 101.37 3,852,560 +0.02(+0.02%)
May 01, 2018 101.50 101.50 101.31 101.35 1,893,967 -0.35(-0.34%)
Apr 30, 2018 101.64 101.81 101.61 101.70 3,504,377 +0.11(+0.11%)
Apr 27, 2018 101.51 101.65 101.50 101.59 2,409,325 +0.17(+0.17%)
Apr 26, 2018 101.37 101.46 101.31 101.42 1,989,519 +0.29(+0.29%)
Apr 25, 2018 101.19 101.25 101.06 101.13 3,295,766 -0.22(-0.22%)
Apr 24, 2018 101.33 101.45 101.26 101.35 3,178,947 -0.12(-0.12%)
Apr 23, 2018 101.48 101.53 101.34 101.47 5,022,804 -0.10(-0.10%)
Apr 20, 2018 101.78 101.84 101.57 101.57 2,309,432 -0.34(-0.33%)
Apr 19, 2018 101.95 102.02 101.79 101.91 3,181,502 -0.28(-0.27%)
Apr 18, 2018 102.38 102.50 102.19 102.19 2,127,606 -0.40(-0.39%)
Apr 17, 2018 102.48 102.66 102.43 102.59 1,301,847 +0.06(+0.06%)
Apr 16, 2018 102.33 102.54 102.31 102.53 1,637,379 -0.05(-0.05%)
Apr 13, 2018 102.40 102.63 102.40 102.58 2,937,674 +0.09(+0.09%)
Apr 12, 2018 102.72 102.73 102.46 102.49 2,188,647 -0.37(-0.36%)
Apr 11, 2018 102.96 103.00 102.76 102.86 2,521,033 +0.10(+0.10%)
Apr 10, 2018 102.81 102.87 102.68 102.76 1,622,794 -0.18(-0.17%)
Apr 09, 2018 102.74 102.94 102.65 102.94 2,071,118 +0.02(+0.02%)
Apr 06, 2018 102.80 102.96 102.66 102.92 2,651,185 +0.45(+0.44%)
Apr 05, 2018 102.57 102.61 102.43 102.47 1,789,294 -0.26(-0.25%)
Apr 04, 2018 103.00 103.00 102.68 102.73 2,216,873 -0.06(-0.06%)
Apr 03, 2018 102.96 103.00 102.75 102.79 4,229,566 -0.33(-0.32%)
Apr 02, 2018 102.94 103.34 102.89 103.12 2,748,781 -0.07(-0.07%)
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%)
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.