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

118.18 USD +0.03 (+0.03%)
Official Closing Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 115.48 115.66 115.46 115.49 6,572,877 +0.18(+0.16%)
Jun 29, 2021 115.10 115.32 115.09 115.31 3,373,185 +0.06(+0.05%)
Jun 28, 2021 115.11 115.36 115.10 115.25 4,968,856 +0.36(+0.31%)
Jun 25, 2021 115.21 115.25 114.69 114.89 6,716,861 -0.24(-0.21%)
Jun 24, 2021 115.15 115.28 115.08 115.13 3,631,714 -0.02(-0.02%)
Jun 23, 2021 115.25 115.37 115.10 115.15 5,429,844 -0.23(-0.20%)
Jun 22, 2021 115.04 115.39 115.01 115.38 5,459,704 +0.21(+0.18%)
Jun 21, 2021 115.26 115.35 115.07 115.17 6,460,007 -0.37(-0.32%)
Jun 18, 2021 115.04 115.58 114.81 115.54 13,434,961 +0.65(+0.57%)
Jun 17, 2021 114.66 115.26 114.58 114.89 8,838,138 +0.41(+0.36%)
Jun 16, 2021 115.32 115.38 114.31 114.48 13,529,049 -0.78(-0.68%)
Jun 15, 2021 115.19 115.29 115.13 115.26 4,212,743 +0.01(+0.01%)
Jun 14, 2021 115.49 115.50 115.19 115.25 3,730,876 -0.36(-0.31%)
Jun 11, 2021 115.70 115.72 115.50 115.61 3,914,239 -0.17(-0.15%)
Jun 10, 2021 115.12 115.79 115.07 115.78 6,494,799 +0.41(+0.36%)
Jun 09, 2021 115.42 115.55 115.21 115.37 5,679,344 +0.36(+0.31%)
Jun 08, 2021 115.04 115.07 114.96 115.01 4,760,523 +0.33(+0.29%)
Jun 07, 2021 114.63 114.72 114.60 114.68 3,068,460 -0.09(-0.08%)
Jun 04, 2021 114.43 114.78 114.41 114.77 6,326,119 +0.63(+0.55%)
Jun 03, 2021 114.33 114.33 114.09 114.14 3,591,204 -0.29(-0.25%)
Jun 02, 2021 114.42 114.51 114.37 114.43 4,269,904 +0.13(+0.11%)
Jun 01, 2021 114.19 114.32 114.05 114.30 9,498,089 -0.10(-0.09%)
May 28, 2021 114.36 114.64 114.36 114.40 5,575,688 -0.01(-0.01%)
May 27, 2021 114.36 114.41 114.20 114.41 5,998,153 -0.20(-0.17%)
May 26, 2021 114.66 114.81 114.56 114.61 4,501,581 -0.13(-0.11%)
May 25, 2021 114.44 114.76 114.44 114.74 5,748,228 +0.42(+0.37%)
May 24, 2021 114.27 114.43 114.21 114.32 4,829,179 +0.11(+0.10%)
May 21, 2021 114.28 114.31 114.08 114.21 6,648,700 +0.04(+0.04%)
May 20, 2021 113.90 114.18 113.87 114.17 8,412,730 +0.47(+0.41%)
May 19, 2021 114.02 114.25 113.60 113.70 13,156,480 -0.34(-0.30%)
May 18, 2021 114.03 114.09 113.92 114.04 4,319,572 +0.00(+0.00%)
May 17, 2021 114.07 114.12 113.99 114.04 6,711,083 -0.11(-0.10%)
May 14, 2021 114.07 114.19 113.95 114.15 7,943,417 +0.25(+0.22%)
May 13, 2021 113.66 113.94 113.59 113.90 8,242,729 +0.38(+0.33%)
May 12, 2021 113.65 113.73 113.47 113.52 14,509,810 -0.55(-0.48%)
May 11, 2021 114.09 114.17 114.02 114.07 6,591,285 -0.19(-0.17%)
May 10, 2021 114.54 114.63 114.21 114.26 5,906,240 -0.23(-0.20%)
May 07, 2021 114.72 114.95 114.39 114.49 12,234,924 +0.04(+0.03%)
May 06, 2021 114.32 114.58 114.30 114.45 6,546,233 +0.05(+0.04%)
May 05, 2021 114.14 114.43 114.14 114.40 6,810,043 +0.14(+0.12%)
May 04, 2021 114.34 114.56 114.20 114.26 11,171,037 +0.15(+0.13%)
May 03, 2021 113.96 114.35 113.92 114.11 8,593,296 +0.12(+0.11%)
Apr 30, 2021 113.94 114.03 113.77 113.99 5,160,000 +0.10(+0.09%)
Apr 29, 2021 113.55 113.90 113.44 113.89 5,547,845 -0.20(-0.18%)
Apr 28, 2021 113.95 114.11 113.66 114.09 8,692,915 +0.15(+0.13%)
Apr 27, 2021 114.23 114.33 113.93 113.94 7,720,506 -0.45(-0.39%)
Apr 26, 2021 114.46 114.55 114.39 114.39 7,145,280 -0.12(-0.10%)
Apr 23, 2021 114.64 114.65 114.33 114.51 5,510,100 -0.15(-0.13%)
Apr 22, 2021 114.56 114.69 114.29 114.66 7,681,357 +0.09(+0.08%)
Apr 21, 2021 114.50 114.62 114.34 114.57 7,976,520 +0.06(+0.05%)
Apr 20, 2021 114.14 114.59 114.14 114.51 6,468,328 +0.34(+0.30%)
Apr 19, 2021 114.10 114.36 114.04 114.17 5,738,590 -0.12(-0.10%)
Apr 16, 2021 114.26 114.46 114.23 114.29 7,334,900 -0.31(-0.27%)
Apr 15, 2021 114.23 114.76 114.22 114.60 9,958,200 +0.73(+0.64%)
Apr 14, 2021 113.82 113.91 113.72 113.87 4,876,940 -0.14(-0.12%)
Apr 13, 2021 113.57 114.01 113.54 114.01 7,663,912 +0.47(+0.41%)
Apr 12, 2021 113.52 113.57 113.42 113.54 5,465,972 -0.07(-0.06%)
Apr 09, 2021 113.54 113.82 113.44 113.61 5,887,400 -0.30(-0.26%)
Apr 08, 2021 113.72 113.92 113.70 113.91 6,334,848 +0.39(+0.34%)
Apr 07, 2021 113.57 113.79 113.48 113.52 6,316,843 -0.07(-0.06%)
Apr 06, 2021 113.28 113.61 113.24 113.59 8,765,168 +0.55(+0.49%)
Apr 05, 2021 112.97 113.13 112.80 113.04 9,944,534 -0.32(-0.28%)
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.