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

97.11 -0.03 (-0.03%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 118.44 118.65 118.08 118.08 5,534,809 -0.28(-0.24%)
Apr 29, 2020 118.43 118.60 118.12 118.36 2,679,283 -0.06(-0.05%)
Apr 28, 2020 118.16 118.48 118.15 118.42 2,934,210 +0.52(+0.44%)
Apr 27, 2020 118.25 118.28 117.88 117.91 2,584,389 -0.63(-0.53%)
Apr 24, 2020 118.29 118.55 118.28 118.54 2,445,658 +0.03(+0.02%)
Apr 23, 2020 118.37 118.54 118.27 118.51 2,417,595 +0.08(+0.07%)
Apr 22, 2020 118.53 118.64 118.21 118.43 3,264,982 -0.37(-0.31%)
Apr 21, 2020 118.95 119.07 118.69 118.80 3,387,609 +0.33(+0.28%)
Apr 20, 2020 118.38 118.48 118.20 118.47 4,359,346 +0.31(+0.26%)
Apr 17, 2020 118.37 118.69 118.05 118.16 2,447,204 -0.31(-0.26%)
Apr 16, 2020 118.51 118.64 118.39 118.47 1,959,501 +0.13(+0.11%)
Apr 15, 2020 117.94 118.43 117.90 118.34 3,232,773 +1.05(+0.89%)
Apr 14, 2020 117.28 117.48 117.24 117.29 2,246,340 +0.16(+0.13%)
Apr 13, 2020 117.28 117.44 117.11 117.14 2,167,155 -0.25(-0.21%)
Apr 09, 2020 117.08 117.54 116.97 117.39 4,681,733 +0.25(+0.22%)
Apr 08, 2020 117.04 117.30 116.91 117.14 3,442,594 -0.15(-0.12%)
Apr 07, 2020 116.99 117.32 116.72 117.28 9,624,583 -0.52(-0.44%)
Apr 06, 2020 117.94 118.01 117.70 117.81 4,840,383 -0.53(-0.45%)
Apr 03, 2020 118.44 118.68 118.23 118.34 3,545,818 +0.09(+0.07%)
Apr 02, 2020 118.56 118.61 118.08 118.25 4,934,966 +0.02(+0.02%)
Apr 01, 2020 118.53 118.65 118.14 118.23 9,537,853 +0.48(+0.41%)
Mar 31, 2020 117.73 118.08 117.59 117.76 6,557,560 +0.21(+0.18%)
Mar 30, 2020 118.06 118.35 117.47 117.54 4,796,543 +0.27(+0.23%)
Mar 27, 2020 117.11 117.67 116.98 117.27 5,449,351 +0.86(+0.74%)
Mar 26, 2020 116.23 116.81 116.23 116.41 3,491,528 +0.28(+0.24%)
Mar 25, 2020 116.09 116.57 115.74 116.13 5,702,359 +0.07(+0.06%)
Mar 24, 2020 115.86 116.29 115.60 116.06 5,401,054 -0.80(-0.68%)
Mar 23, 2020 115.79 117.35 115.79 116.86 12,621,662 +1.37(+1.18%)
Mar 20, 2020 114.03 116.20 113.81 115.49 9,946,822 +2.87(+2.55%)
Mar 19, 2020 112.58 114.02 112.37 112.62 6,914,930 +0.37(+0.33%)
Mar 18, 2020 113.03 114.19 111.80 112.25 13,675,533 -1.58(-1.39%)
Mar 17, 2020 116.23 116.60 113.82 113.83 5,859,913 +0.08(+0.07%)
Mar 16, 2020 116.35 116.98 113.75 113.75 7,192,234 +0.00(+0.00%)
Mar 13, 2020 114.19 115.33 113.42 113.75 8,972,556 -0.75(-0.65%)
Mar 12, 2020 116.47 117.07 110.89 114.50 11,008,988 +0.06(+0.05%)
Mar 11, 2020 116.58 116.89 114.00 114.44 13,737,647 -1.15(-1.00%)
Mar 10, 2020 117.17 118.03 115.59 115.59 15,549,648 -2.16(-1.84%)
Mar 09, 2020 119.23 119.63 117.73 117.76 25,574,182 +1.05(+0.90%)
Mar 06, 2020 117.27 117.59 116.41 116.71 11,982,114 +1.17(+1.02%)
Mar 05, 2020 115.35 115.66 115.27 115.54 5,442,041 +1.02(+0.89%)
Mar 04, 2020 114.94 115.27 114.43 114.52 7,868,263 -0.25(-0.22%)
Mar 03, 2020 113.57 115.63 113.44 114.77 11,824,841 +1.32(+1.16%)
Mar 02, 2020 113.95 114.33 113.38 113.45 20,015,690 -0.08(-0.07%)
Feb 28, 2020 113.17 113.71 113.05 113.53 13,878,648 +1.26(+1.12%)
Feb 27, 2020 112.44 112.64 111.90 112.27 8,913,301 +0.54(+0.49%)
Feb 26, 2020 111.55 112.11 111.42 111.73 20,295,090 -0.06(-0.05%)
Feb 25, 2020 111.45 112.03 111.42 111.79 10,343,397 +0.31(+0.28%)
Feb 24, 2020 111.53 111.62 111.36 111.48 7,027,219 +0.86(+0.78%)
Feb 21, 2020 110.46 110.89 110.45 110.61 5,557,821 +0.44(+0.40%)
Feb 20, 2020 110.02 110.32 110.00 110.17 3,566,391 +0.32(+0.29%)
Feb 19, 2020 109.75 109.90 109.69 109.85 1,737,052 -0.02(-0.02%)
Feb 18, 2020 109.84 110.03 109.74 109.87 8,633,024 +0.18(+0.16%)
Feb 14, 2020 109.67 109.76 109.60 109.69 2,110,753 +0.27(+0.25%)
Feb 13, 2020 109.39 109.54 109.35 109.42 1,929,385 +0.10(+0.09%)
Feb 12, 2020 109.38 109.40 109.24 109.33 1,521,741 -0.28(-0.26%)
Feb 11, 2020 109.72 109.76 109.54 109.61 1,711,598 -0.26(-0.24%)
Feb 10, 2020 109.89 110.00 109.76 109.87 1,971,841 +0.21(+0.19%)
Feb 07, 2020 109.58 109.75 109.49 109.66 6,380,908 +0.52(+0.48%)
Feb 06, 2020 109.03 109.21 108.97 109.13 1,752,841 +0.08(+0.07%)
Feb 05, 2020 109.12 109.28 109.04 109.06 9,324,197 -0.48(-0.43%)
Feb 04, 2020 109.64 109.65 109.37 109.53 2,654,034 -0.64(-0.58%)
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.