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

98.53 -0.43 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 98.22 98.57 98.16 98.54 6,654,331 +0.65(+0.67%)
May 30, 2019 97.59 97.93 97.46 97.89 3,825,417 +0.35(+0.36%)
May 29, 2019 97.80 97.93 97.52 97.53 5,804,614 -0.04(-0.04%)
May 28, 2019 97.37 97.57 97.29 97.57 7,779,878 +0.43(+0.44%)
May 24, 2019 97.11 97.14 97.02 97.14 2,677,714 -0.03(-0.03%)
May 23, 2019 96.82 97.32 96.82 97.17 6,835,471 +0.59(+0.61%)
May 22, 2019 96.45 96.63 96.42 96.58 3,936,858 +0.29(+0.30%)
May 21, 2019 96.34 96.37 96.21 96.29 2,956,911 -0.11(-0.11%)
May 20, 2019 96.58 96.67 96.38 96.40 2,696,346 -0.16(-0.17%)
May 17, 2019 96.73 96.73 96.46 96.57 2,352,436 +0.05(+0.05%)
May 16, 2019 96.49 96.55 96.40 96.52 4,308,698 -0.19(-0.20%)
May 15, 2019 96.76 96.79 96.57 96.71 6,092,514 +0.31(+0.32%)
May 14, 2019 96.42 96.46 96.30 96.40 2,844,041 -0.09(-0.09%)
May 13, 2019 96.42 96.57 96.38 96.49 6,248,432 +0.48(+0.50%)
May 10, 2019 96.12 96.28 95.95 96.01 3,155,850 -0.06(-0.07%)
May 09, 2019 96.18 96.29 95.94 96.08 4,668,797 +0.25(+0.26%)
May 08, 2019 96.09 96.13 95.78 95.82 4,671,465 -0.18(-0.19%)
May 07, 2019 95.91 96.08 95.87 96.00 4,383,274 +0.57(+0.60%)
May 06, 2019 95.80 95.83 95.43 95.43 3,724,795 +0.00(+0.00%)
May 03, 2019 95.42 95.56 95.39 95.43 2,901,530 +0.13(+0.13%)
May 02, 2019 95.48 95.52 95.24 95.31 3,455,215 -0.27(-0.28%)
May 01, 2019 95.63 96.00 95.50 95.58 7,593,934 -0.04(-0.05%)
Apr 30, 2019 95.38 95.65 95.37 95.62 4,011,219 +0.19(+0.20%)
Apr 29, 2019 95.46 95.51 95.36 95.43 3,006,804 -0.20(-0.21%)
Apr 26, 2019 95.69 95.70 95.58 95.63 2,387,943 +0.25(+0.27%)
Apr 25, 2019 95.47 95.52 95.34 95.38 1,614,303 -0.12(-0.12%)
Apr 24, 2019 95.41 95.51 95.39 95.50 3,617,806 +0.36(+0.38%)
Apr 23, 2019 95.10 95.16 95.07 95.14 2,726,670 +0.17(+0.18%)
Apr 22, 2019 95.04 95.05 94.92 94.96 4,020,154 -0.14(-0.14%)
Apr 18, 2019 95.11 95.22 95.07 95.10 5,418,998 +0.23(+0.24%)
Apr 17, 2019 94.81 94.97 94.81 94.87 2,601,296 +0.02(+0.02%)
Apr 16, 2019 94.98 95.03 94.84 94.86 5,541,419 -0.33(-0.34%)
Apr 15, 2019 95.07 95.19 95.07 95.18 2,669,835 +0.13(+0.13%)
Apr 12, 2019 95.16 95.22 95.05 95.05 6,680,304 -0.44(-0.46%)
Apr 11, 2019 95.56 95.59 95.46 95.50 1,713,870 -0.22(-0.23%)
Apr 10, 2019 95.64 95.78 95.63 95.71 2,281,145 +0.23(+0.24%)
Apr 09, 2019 95.55 95.60 95.46 95.49 3,555,707 +0.14(+0.15%)
Apr 08, 2019 95.45 95.49 95.32 95.34 3,977,496 -0.13(-0.13%)
Apr 05, 2019 95.35 95.53 95.34 95.47 1,937,974 +0.05(+0.05%)
Apr 04, 2019 95.36 95.46 95.31 95.42 2,540,226 +0.10(+0.10%)
Apr 03, 2019 95.32 95.43 95.28 95.32 5,766,915 -0.30(-0.31%)
Apr 02, 2019 95.55 95.64 95.50 95.62 8,105,181 +0.16(+0.17%)
Apr 01, 2019 95.80 95.83 95.42 95.46 10,443,950 -0.66(-0.69%)
Mar 29, 2019 95.94 96.13 95.91 96.12 3,050,579 -0.15(-0.16%)
Mar 28, 2019 96.24 96.34 96.10 96.27 4,183,514 +0.01(+0.01%)
Mar 27, 2019 96.25 96.49 96.19 96.27 3,946,160 +0.28(+0.29%)
Mar 26, 2019 95.87 96.13 95.83 95.99 8,304,988 -0.08(-0.08%)
Mar 25, 2019 95.82 96.29 95.74 96.07 8,687,976 +0.24(+0.25%)
Mar 22, 2019 95.60 95.98 95.55 95.82 5,239,996 +0.70(+0.74%)
Mar 21, 2019 95.27 95.29 95.05 95.12 5,142,012 -0.05(-0.05%)
Mar 20, 2019 94.64 95.19 94.63 95.17 8,946,434 +0.66(+0.70%)
Mar 19, 2019 94.42 94.61 94.39 94.51 2,372,637 -0.06(-0.07%)
Mar 18, 2019 94.61 94.69 94.56 94.57 4,623,423 -0.13(-0.13%)
Mar 15, 2019 94.69 94.77 94.59 94.70 8,705,510 +0.30(+0.32%)
Mar 14, 2019 94.49 94.53 94.30 94.40 2,790,654 -0.14(-0.14%)
Mar 13, 2019 94.47 94.56 94.44 94.54 1,903,191 -0.04(-0.04%)
Mar 12, 2019 94.38 94.62 94.35 94.57 5,485,227 +0.26(+0.28%)
Mar 11, 2019 94.37 94.37 94.23 94.31 5,164,914 -0.07(-0.08%)
Mar 08, 2019 94.34 94.46 94.24 94.38 5,783,883 +0.14(+0.14%)
Mar 07, 2019 94.11 94.32 94.10 94.25 5,352,152 +0.32(+0.34%)
Mar 06, 2019 93.71 93.97 93.71 93.93 2,665,162 +0.26(+0.28%)
Mar 05, 2019 93.51 93.68 93.44 93.67 2,344,009 +0.05(+0.06%)
Mar 04, 2019 93.47 93.67 93.41 93.62 3,891,425 +0.29(+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.