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

97.15 +0.04 (+0.04%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 95.55 95.71 95.34 95.50 5,712,537 -0.05(-0.05%)
May 30, 2018 95.55 95.69 95.37 95.54 4,843,546 -0.41(-0.43%)
May 29, 2018 95.34 96.14 95.25 95.95 12,082,893 +1.02(+1.08%)
May 25, 2018 94.93 94.93 94.93 0 +0.37(+0.39%)
May 24, 2018 94.53 94.69 94.49 94.56 3,213,949 +0.24(+0.26%)
May 23, 2018 94.17 94.37 94.16 94.31 5,477,248 +0.43(+0.46%)
May 22, 2018 93.92 93.93 93.80 93.89 2,122,188 -0.04(-0.04%)
May 21, 2018 93.81 93.93 93.75 93.92 3,053,949 +0.07(+0.07%)
May 18, 2018 93.67 93.91 93.67 93.86 2,836,365 +0.36(+0.39%)
May 17, 2018 93.59 93.64 93.47 93.49 1,827,685 -0.06(-0.06%)
May 16, 2018 93.78 93.81 93.55 93.55 5,135,583 -0.20(-0.21%)
May 15, 2018 93.90 93.90 93.61 93.75 7,312,841 -0.52(-0.55%)
May 14, 2018 94.32 94.35 94.26 94.27 5,111,675 -0.20(-0.22%)
May 11, 2018 94.53 94.53 94.37 94.47 3,023,135 +0.01(+0.01%)
May 10, 2018 94.49 94.54 94.37 94.46 4,490,979 +0.20(+0.21%)
May 09, 2018 94.27 94.37 94.24 94.27 3,046,820 -0.21(-0.23%)
May 08, 2018 94.49 94.57 94.39 94.48 1,776,071 -0.16(-0.17%)
May 07, 2018 94.68 94.70 94.59 94.64 1,991,146 -0.05(-0.05%)
May 04, 2018 94.79 94.83 94.55 94.69 2,544,736 +0.01(+0.01%)
May 03, 2018 94.63 94.81 94.61 94.68 6,469,754 +0.24(+0.26%)
May 02, 2018 94.45 94.57 94.37 94.43 4,135,488 +0.02(+0.02%)
May 01, 2018 94.56 94.56 94.37 94.42 2,033,058 -0.15(-0.16%)
Apr 30, 2018 94.51 94.67 94.49 94.56 3,768,821 +0.10(+0.11%)
Apr 27, 2018 94.39 94.52 94.38 94.46 2,591,135 +0.16(+0.17%)
Apr 26, 2018 94.26 94.34 94.20 94.30 2,139,650 +0.27(+0.29%)
Apr 25, 2018 94.09 94.15 93.97 94.03 3,544,468 -0.20(-0.22%)
Apr 24, 2018 94.22 94.33 94.16 94.24 3,418,834 -0.11(-0.12%)
Apr 23, 2018 94.36 94.41 94.23 94.35 5,401,830 -0.09(-0.10%)
Apr 20, 2018 94.64 94.69 94.44 94.44 2,483,704 -0.32(-0.33%)
Apr 19, 2018 94.80 94.86 94.65 94.76 3,421,581 -0.26(-0.27%)
Apr 18, 2018 95.20 95.31 95.02 95.02 2,288,157 -0.37(-0.39%)
Apr 17, 2018 95.29 95.46 95.25 95.39 1,400,085 +0.06(+0.06%)
Apr 16, 2018 95.15 95.35 95.13 95.34 1,760,937 -0.05(-0.05%)
Apr 13, 2018 95.22 95.43 95.22 95.38 3,159,354 +0.08(+0.09%)
Apr 12, 2018 95.51 95.52 95.27 95.30 2,353,804 -0.34(-0.36%)
Apr 11, 2018 95.74 95.77 95.55 95.64 2,711,273 +0.09(+0.10%)
Apr 10, 2018 95.60 95.65 95.48 95.55 1,745,251 -0.17(-0.17%)
Apr 09, 2018 95.53 95.72 95.45 95.72 2,227,407 +0.02(+0.02%)
Apr 06, 2018 95.59 95.74 95.46 95.70 2,851,246 +0.42(+0.44%)
Apr 05, 2018 95.37 95.41 95.24 95.28 1,924,316 -0.24(-0.25%)
Apr 04, 2018 95.77 95.77 95.48 95.52 2,384,160 -0.06(-0.06%)
Apr 03, 2018 95.74 95.77 95.54 95.58 4,548,734 -0.31(-0.32%)
Apr 02, 2018 95.72 96.09 95.67 95.88 2,956,207 +0.10(+0.10%)
Mar 29, 2018 95.79 95.79 95.79 0 +0.19(+0.20%)
Mar 28, 2018 95.80 95.85 95.50 95.59 2,976,023 -0.02(-0.02%)
Mar 27, 2018 95.17 95.65 95.16 95.61 3,766,068 +0.54(+0.57%)
Mar 26, 2018 95.16 95.29 95.04 95.07 4,508,547 -0.26(-0.27%)
Mar 23, 2018 95.11 95.38 95.11 95.33 2,713,643 +0.13(+0.14%)
Mar 22, 2018 95.16 95.40 95.04 95.20 5,414,964 +0.39(+0.41%)
Mar 21, 2018 94.63 94.89 94.39 94.81 3,625,731 +0.06(+0.07%)
Mar 20, 2018 94.77 94.83 94.71 94.75 2,801,624 -0.19(-0.20%)
Mar 19, 2018 94.82 95.11 94.81 94.93 3,043,300 -0.09(-0.10%)
Mar 16, 2018 95.02 95.04 94.91 95.03 3,873,132 -0.11(-0.12%)
Mar 15, 2018 95.16 95.26 95.04 95.14 2,971,113 -0.04(-0.04%)
Mar 14, 2018 94.93 95.29 94.91 95.17 2,799,769 +0.19(+0.20%)
Mar 13, 2018 94.98 95.03 94.80 94.99 1,876,712 +0.16(+0.17%)
Mar 12, 2018 94.68 94.84 94.63 94.83 2,031,462 +0.22(+0.24%)
Mar 09, 2018 94.58 94.68 94.47 94.61 1,728,485 -0.20(-0.22%)
Mar 08, 2018 94.75 94.90 94.70 94.81 1,763,541 +0.19(+0.21%)
Mar 07, 2018 94.89 94.61 94.62 1,355,349 +0.00(+0.00%)
Mar 06, 2018 94.65 94.82 94.61 94.62 2,511,202 -0.01(-0.01%)
Mar 05, 2018 95.01 95.01 94.52 94.63 2,218,505 -0.12(-0.13%)
Mar 02, 2018 94.98 94.98 94.70 94.75 2,306,237 -0.35(-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.