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

115.14 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 111.62 111.63 111.44 111.57 2,882,200 -0.09(-0.08%)
Nov 27, 2019 111.72 111.77 111.61 111.66 2,351,800 -0.29(-0.26%)
Nov 26, 2019 111.91 111.99 111.85 111.95 3,579,271 +0.21(+0.19%)
Nov 25, 2019 111.70 111.78 111.68 111.74 3,573,142 +0.05(+0.04%)
Nov 22, 2019 111.77 111.81 111.60 111.69 1,879,600 -0.02(-0.02%)
Nov 21, 2019 111.72 111.82 111.57 111.71 3,054,910 -0.28(-0.25%)
Nov 20, 2019 111.80 112.02 111.71 111.99 3,838,054 +0.41(+0.37%)
Nov 19, 2019 111.39 111.62 111.39 111.58 8,306,971 +0.21(+0.19%)
Nov 18, 2019 111.36 111.49 111.33 111.37 2,222,406 +0.19(+0.17%)
Nov 15, 2019 111.09 111.29 111.08 111.18 2,104,500 -0.09(-0.08%)
Nov 14, 2019 111.19 111.40 111.14 111.27 3,189,644 +0.56(+0.51%)
Nov 13, 2019 110.82 110.86 110.63 110.71 2,475,151 +0.30(+0.27%)
Nov 12, 2019 110.35 110.50 110.18 110.41 4,446,349 +0.05(+0.05%)
Nov 11, 2019 110.49 110.52 110.24 110.36 1,569,260 +0.12(+0.11%)
Nov 08, 2019 110.29 110.64 110.24 110.24 3,042,000 -0.15(-0.14%)
Nov 07, 2019 110.71 110.71 109.97 110.39 5,890,164 -0.89(-0.80%)
Nov 06, 2019 111.19 111.39 110.98 111.28 4,129,788 +0.32(+0.29%)
Nov 05, 2019 111.13 111.17 110.85 110.96 7,068,841 -0.60(-0.54%)
Nov 04, 2019 111.63 111.69 111.50 111.56 4,147,334 -0.57(-0.51%)
Nov 01, 2019 112.18 112.42 111.88 112.13 8,159,800 -0.38(-0.34%)
Oct 31, 2019 112.11 112.58 112.07 112.51 5,594,462 +0.71(+0.64%)
Oct 30, 2019 111.35 111.81 111.31 111.80 5,452,550 +0.54(+0.49%)
Oct 29, 2019 111.30 111.35 111.15 111.26 2,200,186 +0.10(+0.09%)
Oct 28, 2019 111.19 111.22 111.05 111.16 5,838,011 -0.42(-0.38%)
Oct 25, 2019 111.90 111.92 111.42 111.58 2,387,300 -0.24(-0.21%)
Oct 24, 2019 111.89 112.07 111.78 111.82 2,654,666 -0.02(-0.02%)
Oct 23, 2019 112.02 112.07 111.79 111.84 3,305,798 +0.04(+0.04%)
Oct 22, 2019 111.81 111.85 111.50 111.80 3,334,545 +0.26(+0.23%)
Oct 21, 2019 111.66 111.79 111.50 111.54 1,735,260 -0.41(-0.37%)
Oct 18, 2019 111.92 112.12 111.87 111.95 2,406,500 +0.10(+0.09%)
Oct 17, 2019 111.80 112.08 111.72 111.85 3,191,143 -0.04(-0.04%)
Oct 16, 2019 111.84 112.02 111.75 111.89 2,755,766 +0.22(+0.20%)
Oct 15, 2019 112.16 112.24 111.64 111.67 6,639,548 -0.54(-0.48%)
Oct 14, 2019 112.25 112.29 112.16 112.21 1,932,167 +0.31(+0.28%)
Oct 11, 2019 112.13 112.18 111.72 111.90 8,685,200 -0.77(-0.68%)
Oct 10, 2019 113.06 113.08 112.56 112.67 3,924,427 -0.71(-0.63%)
Oct 09, 2019 113.55 113.55 113.20 113.38 3,337,579 -0.29(-0.26%)
Oct 08, 2019 113.82 113.86 113.48 113.67 4,305,346 +0.24(+0.21%)
Oct 07, 2019 113.56 113.68 113.39 113.43 3,193,609 -0.38(-0.33%)
Oct 04, 2019 113.58 113.89 113.51 113.81 4,707,600 +0.22(+0.19%)
Oct 03, 2019 113.16 113.88 113.14 113.59 6,128,950 +0.59(+0.52%)
Oct 02, 2019 112.73 113.18 112.71 113.00 3,909,055 +0.39(+0.35%)
Oct 01, 2019 111.85 112.86 111.81 112.61 8,555,112 +0.14(+0.12%)
Sep 30, 2019 112.21 112.51 112.17 112.47 2,806,200 +0.09(+0.08%)
Sep 27, 2019 112.23 112.49 112.19 112.38 4,546,100 +0.16(+0.14%)
Sep 26, 2019 112.25 112.43 112.15 112.22 4,234,168 +0.24(+0.21%)
Sep 25, 2019 112.59 112.69 111.90 111.98 8,430,899 -0.74(-0.66%)
Sep 24, 2019 112.22 112.82 112.21 112.72 10,525,345 +0.56(+0.50%)
Sep 23, 2019 112.14 112.48 112.06 112.16 13,163,942 +0.16(+0.14%)
Sep 20, 2019 111.54 112.02 111.48 112.00 9,915,000 +0.64(+0.57%)
Sep 19, 2019 111.58 111.59 111.32 111.36 7,148,212 +0.05(+0.04%)
Sep 18, 2019 111.57 111.80 111.20 111.31 5,209,854 +0.04(+0.04%)
Sep 17, 2019 111.04 111.38 110.94 111.27 8,255,568 +0.29(+0.26%)
Sep 16, 2019 110.90 111.10 110.75 110.98 5,388,157 +0.48(+0.43%)
Sep 13, 2019 111.10 111.21 110.50 110.50 24,188,000 -1.02(-0.91%)
Sep 12, 2019 112.10 112.16 111.35 111.52 8,612,525 -0.25(-0.22%)
Sep 11, 2019 111.78 111.97 111.75 111.77 4,736,967 -0.11(-0.10%)
Sep 10, 2019 112.53 112.63 111.88 111.88 4,797,360 -0.82(-0.73%)
Sep 09, 2019 112.86 112.94 112.69 112.70 4,818,705 -0.70(-0.62%)
Sep 06, 2019 113.34 113.53 113.26 113.40 3,111,000 +0.07(+0.06%)
Sep 05, 2019 113.58 113.62 113.08 113.33 4,597,847 -0.92(-0.81%)
Sep 04, 2019 113.95 114.30 113.94 114.25 3,447,044 +0.18(+0.16%)
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.