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

114.02 USD +0.12 (+0.11%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.