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

115.40 USD -0.31 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 108.56 108.95 108.49 108.91 6,020,600 +0.72(+0.67%)
May 30, 2019 107.86 108.24 107.72 108.19 3,461,100 +0.39(+0.36%)
May 29, 2019 108.09 108.24 107.78 107.80 5,251,806 -0.04(-0.04%)
May 28, 2019 107.62 107.84 107.53 107.84 7,038,954 +0.47(+0.44%)
May 24, 2019 107.33 107.37 107.23 107.37 2,422,700 -0.03(-0.03%)
May 23, 2019 107.01 107.56 107.01 107.40 6,184,489 +0.65(+0.61%)
May 22, 2019 106.60 106.80 106.57 106.75 3,561,928 +0.32(+0.30%)
May 21, 2019 106.48 106.52 106.34 106.43 2,675,307 -0.12(-0.11%)
May 20, 2019 106.75 106.84 106.53 106.55 2,439,557 -0.18(-0.17%)
May 17, 2019 106.91 106.91 106.61 106.73 2,128,400 +0.05(+0.05%)
May 16, 2019 106.65 106.71 106.55 106.68 3,898,355 -0.21(-0.20%)
May 15, 2019 106.94 106.97 106.74 106.89 5,512,288 +0.34(+0.32%)
May 14, 2019 106.57 106.61 106.44 106.55 2,573,186 -0.10(-0.09%)
May 13, 2019 106.57 106.74 106.52 106.65 5,653,357 +0.53(+0.50%)
May 10, 2019 106.24 106.42 106.05 106.12 2,855,300 -0.07(-0.07%)
May 09, 2019 106.30 106.43 106.04 106.19 4,224,160 +0.28(+0.26%)
May 08, 2019 106.21 106.25 105.86 105.91 4,226,574 -0.20(-0.19%)
May 07, 2019 106.01 106.19 105.96 106.11 3,965,829 +0.63(+0.60%)
May 06, 2019 105.88 105.92 105.48 105.48 3,370,061 +0.00(+0.00%)
May 03, 2019 105.46 105.62 105.43 105.48 2,625,200 +0.14(+0.13%)
May 02, 2019 105.53 105.57 105.27 105.34 3,126,155 -0.30(-0.28%)
May 01, 2019 105.70 106.11 105.55 105.64 6,870,719 -0.26(-0.25%)
Apr 30, 2019 105.63 105.93 105.61 105.90 3,621,942 +0.21(+0.20%)
Apr 29, 2019 105.72 105.77 105.61 105.69 2,715,003 -0.22(-0.21%)
Apr 26, 2019 105.97 105.99 105.85 105.91 2,156,200 +0.28(+0.27%)
Apr 25, 2019 105.73 105.79 105.59 105.63 1,457,640 -0.13(-0.12%)
Apr 24, 2019 105.66 105.77 105.64 105.76 3,266,709 +0.40(+0.38%)
Apr 23, 2019 105.32 105.39 105.28 105.36 2,462,055 +0.19(+0.18%)
Apr 22, 2019 105.26 105.27 105.12 105.17 3,630,010 -0.15(-0.14%)
Apr 18, 2019 105.33 105.46 105.29 105.32 4,893,100 +0.25(+0.24%)
Apr 17, 2019 105.00 105.18 105.00 105.07 2,348,848 +0.02(+0.02%)
Apr 16, 2019 105.19 105.25 105.03 105.05 5,003,641 -0.36(-0.34%)
Apr 15, 2019 105.29 105.42 105.29 105.41 2,410,736 +0.14(+0.13%)
Apr 12, 2019 105.39 105.45 105.27 105.27 6,032,000 -0.49(-0.46%)
Apr 11, 2019 105.83 105.86 105.72 105.76 1,547,544 -0.24(-0.23%)
Apr 10, 2019 105.92 106.07 105.90 106.00 2,059,767 +0.25(+0.24%)
Apr 09, 2019 105.82 105.88 105.72 105.75 3,210,636 +0.16(+0.15%)
Apr 08, 2019 105.71 105.75 105.56 105.59 3,591,492 -0.14(-0.13%)
Apr 05, 2019 105.60 105.80 105.58 105.73 1,749,900 +0.05(+0.05%)
Apr 04, 2019 105.61 105.72 105.55 105.68 2,293,705 +0.11(+0.10%)
Apr 03, 2019 105.57 105.68 105.51 105.57 5,207,253 -0.33(-0.31%)
Apr 02, 2019 105.82 105.92 105.76 105.90 7,318,597 +0.18(+0.17%)
Apr 01, 2019 106.10 106.13 105.68 105.72 9,430,395 -0.95(-0.89%)
Mar 29, 2019 106.47 106.68 106.43 106.67 2,748,900 -0.17(-0.16%)
Mar 28, 2019 106.80 106.91 106.65 106.84 3,769,796 +0.01(+0.01%)
Mar 27, 2019 106.81 107.08 106.75 106.83 3,555,914 +0.31(+0.29%)
Mar 26, 2019 106.39 106.68 106.34 106.52 7,483,687 -0.09(-0.08%)
Mar 25, 2019 106.34 106.86 106.25 106.61 7,828,800 +0.27(+0.25%)
Mar 22, 2019 106.09 106.51 106.04 106.34 4,721,800 +0.78(+0.74%)
Mar 21, 2019 105.73 105.75 105.48 105.56 4,633,505 -0.05(-0.05%)
Mar 20, 2019 105.03 105.64 105.01 105.61 8,061,698 +0.73(+0.70%)
Mar 19, 2019 104.78 104.99 104.75 104.88 2,138,001 -0.07(-0.07%)
Mar 18, 2019 104.99 105.08 104.94 104.95 4,166,201 -0.14(-0.13%)
Mar 15, 2019 105.08 105.17 104.97 105.09 7,844,600 +0.33(+0.31%)
Mar 14, 2019 104.86 104.90 104.65 104.76 2,514,679 -0.15(-0.14%)
Mar 13, 2019 104.84 104.94 104.80 104.91 1,714,980 -0.04(-0.04%)
Mar 12, 2019 104.74 105.00 104.70 104.95 4,942,779 +0.29(+0.28%)
Mar 11, 2019 104.73 104.73 104.57 104.66 4,654,143 -0.08(-0.08%)
Mar 08, 2019 104.69 104.83 104.58 104.74 5,211,900 +0.15(+0.14%)
Mar 07, 2019 104.44 104.67 104.43 104.59 4,822,864 +0.35(+0.34%)
Mar 06, 2019 103.99 104.29 103.99 104.24 2,401,598 +0.29(+0.28%)
Mar 05, 2019 103.77 103.96 103.69 103.95 2,112,204 +0.06(+0.06%)
Mar 04, 2019 103.73 103.95 103.66 103.89 3,506,592 +0.32(+0.31%)
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.