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

117.01 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 109.87 110.11 109.81 110.02 4,341,400 +0.05(+0.05%)
Jun 27, 2019 109.77 110.03 109.68 109.97 2,538,362 +0.33(+0.30%)
Jun 26, 2019 109.95 109.95 109.60 109.64 6,674,975 -0.45(-0.41%)
Jun 25, 2019 110.03 110.22 109.94 110.09 5,251,008 +0.17(+0.15%)
Jun 24, 2019 109.74 109.94 109.71 109.92 3,046,256 +0.38(+0.35%)
Jun 21, 2019 109.73 109.76 109.45 109.54 4,305,100 -0.45(-0.41%)
Jun 20, 2019 110.04 110.28 109.96 109.99 4,575,008 +0.18(+0.16%)
Jun 19, 2019 109.28 109.90 109.21 109.81 4,541,492 +0.30(+0.27%)
Jun 18, 2019 109.75 109.80 109.41 109.51 4,564,921 +0.21(+0.19%)
Jun 17, 2019 109.30 109.38 109.17 109.30 3,038,808 -0.02(-0.02%)
Jun 14, 2019 109.16 109.38 109.15 109.32 3,880,700 +0.08(+0.07%)
Jun 13, 2019 109.07 109.33 109.04 109.24 1,684,700 +0.27(+0.25%)
Jun 12, 2019 108.77 108.99 108.76 108.97 2,062,847 +0.29(+0.26%)
Jun 11, 2019 108.62 108.77 108.57 108.68 2,735,811 +0.00(+0.00%)
Jun 10, 2019 108.86 108.88 108.68 108.68 6,071,237 -0.55(-0.50%)
Jun 07, 2019 109.40 109.42 109.14 109.23 2,805,900 +0.43(+0.40%)
Jun 06, 2019 108.91 109.10 108.72 108.80 2,392,398 -0.02(-0.02%)
Jun 05, 2019 108.96 109.13 108.76 108.82 7,712,307 +0.00(+0.00%)
Jun 04, 2019 108.76 108.99 108.60 108.82 5,503,215 -0.40(-0.37%)
Jun 03, 2019 108.88 109.33 108.76 109.22 23,830,908 +0.31(+0.28%)
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%)
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.