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

114.42 USD -0.03 (-0.03%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 105.57 105.57 105.57 0 +0.17(+0.16%)
Dec 28, 2017 105.43 105.48 105.34 105.40 1,540,546 -0.13(-0.12%)
Dec 27, 2017 105.23 105.55 105.23 105.53 2,291,488 +0.45(+0.43%)
Dec 26, 2017 105.05 105.20 105.03 105.08 2,584,778 +0.04(+0.04%)
Dec 22, 2017 104.99 105.04 104.94 105.04 696,874 +0.04(+0.04%)
Dec 21, 2017 104.94 105.01 104.87 105.00 2,098,847 -0.09(-0.09%)
Dec 20, 2017 105.10 105.29 105.04 105.09 3,026,981 -0.31(-0.29%)
Dec 19, 2017 105.62 105.63 105.25 105.40 4,535,080 -0.48(-0.45%)
Dec 18, 2017 106.03 106.06 105.84 105.88 1,610,297 -0.24(-0.23%)
Dec 15, 2017 105.98 106.17 105.92 106.12 1,845,221 -0.02(-0.02%)
Dec 14, 2017 105.99 106.23 105.86 106.14 982,369 -0.04(-0.04%)
Dec 13, 2017 105.90 106.22 105.79 106.18 1,477,764 +0.43(+0.41%)
Dec 12, 2017 105.74 105.76 105.60 105.75 2,557,740 -0.09(-0.09%)
Dec 11, 2017 105.97 106.02 105.81 105.84 702,208 -0.07(-0.07%)
Dec 08, 2017 105.97 106.02 105.82 105.91 2,519,666 -0.08(-0.08%)
Dec 07, 2017 106.18 106.26 105.86 105.99 1,953,408 -0.19(-0.18%)
Dec 06, 2017 106.20 106.31 106.16 106.18 1,459,045 +0.22(+0.21%)
Dec 05, 2017 105.71 105.99 105.69 105.96 1,586,008 +0.08(+0.08%)
Dec 04, 2017 105.65 105.88 105.65 105.88 2,356,429 -0.05(-0.05%)
Dec 01, 2017 105.70 106.34 105.50 105.93 4,341,543 +0.23(+0.22%)
Nov 30, 2017 105.96 106.01 105.59 105.70 3,306,435 -0.33(-0.31%)
Nov 29, 2017 106.02 106.08 105.88 106.03 3,193,599 -0.34(-0.32%)
Nov 28, 2017 106.51 106.53 106.28 106.37 1,387,975 +0.02(+0.02%)
Nov 27, 2017 106.33 106.42 106.19 106.35 1,927,505 +0.07(+0.07%)
Nov 24, 2017 106.27 106.34 106.24 106.28 614,375 -0.09(-0.08%)
Nov 22, 2017 106.14 106.42 106.10 106.37 1,657,908 +0.34(+0.32%)
Nov 21, 2017 106.18 106.23 105.94 106.03 835,610 +0.02(+0.02%)
Nov 20, 2017 106.05 106.15 105.95 106.01 1,153,378 -0.17(-0.16%)
Nov 17, 2017 106.23 106.28 106.10 106.18 941,512 +0.14(+0.13%)
Nov 16, 2017 106.14 106.20 106.02 106.04 1,749,220 -0.27(-0.25%)
Nov 15, 2017 106.28 106.35 106.08 106.31 1,933,134 +0.38(+0.36%)
Nov 14, 2017 105.81 106.00 105.79 105.93 1,629,226 +0.15(+0.14%)
Nov 13, 2017 105.91 105.96 105.77 105.78 868,580 -0.05(-0.05%)
Nov 10, 2017 106.00 106.03 105.79 105.83 1,861,954 -0.54(-0.51%)
Nov 09, 2017 106.27 106.46 106.23 106.37 926,347 -0.04(-0.04%)
Nov 08, 2017 106.59 106.63 106.38 106.41 947,809 -0.13(-0.12%)
Nov 07, 2017 106.52 106.62 106.46 106.54 734,803 +0.04(+0.04%)
Nov 06, 2017 106.47 106.56 106.40 106.50 858,413 +0.13(+0.12%)
Nov 03, 2017 106.34 106.40 106.15 106.37 2,532,355 +0.17(+0.16%)
Nov 02, 2017 106.18 106.35 106.12 106.20 1,997,931 +0.14(+0.13%)
Nov 01, 2017 105.92 106.22 105.92 106.06 1,321,452 -0.10(-0.09%)
Oct 31, 2017 106.24 106.25 106.14 106.16 1,178,008 -0.07(-0.07%)
Oct 30, 2017 106.09 106.24 106.03 106.23 1,692,730 +0.38(+0.36%)
Oct 27, 2017 105.62 105.86 105.55 105.85 1,315,009 +0.34(+0.32%)
Oct 26, 2017 105.75 105.77 105.50 105.51 2,062,421 -0.14(-0.13%)
Oct 25, 2017 105.47 105.74 105.47 105.65 1,838,778 -0.17(-0.16%)
Oct 24, 2017 105.88 105.96 105.76 105.82 1,605,637 -0.32(-0.30%)
Oct 23, 2017 106.09 106.21 106.08 106.14 709,754 +0.10(+0.09%)
Oct 20, 2017 106.14 106.21 106.00 106.04 2,651,796 -0.44(-0.41%)
Oct 19, 2017 106.66 106.70 106.41 106.48 1,518,714 +0.11(+0.10%)
Oct 18, 2017 106.31 106.41 106.26 106.37 1,788,509 -0.27(-0.25%)
Oct 17, 2017 106.52 106.68 106.50 106.64 673,763 -0.04(-0.04%)
Oct 16, 2017 106.67 106.79 106.57 106.68 1,666,058 -0.18(-0.17%)
Oct 13, 2017 106.82 106.92 106.69 106.86 1,521,715 +0.36(+0.34%)
Oct 12, 2017 106.47 106.54 106.36 106.50 1,349,324 +0.10(+0.09%)
Oct 11, 2017 106.43 106.44 106.28 106.40 2,841,184 +0.12(+0.11%)
Oct 10, 2017 106.30 106.53 106.25 106.28 1,123,071 +0.04(+0.04%)
Oct 09, 2017 106.21 106.28 106.14 106.24 893,051 +0.12(+0.11%)
Oct 06, 2017 105.97 106.24 105.85 106.12 2,350,567 -0.13(-0.12%)
Oct 05, 2017 106.40 106.46 106.19 106.25 1,779,946 -0.11(-0.10%)
Oct 04, 2017 106.49 106.49 106.26 106.36 2,198,286 -0.03(-0.03%)
Oct 03, 2017 106.27 106.43 106.24 106.39 2,521,976 +0.15(+0.14%)
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.