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

97.11 -0.03 (-0.03%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 119.37 119.62 119.32 119.53 4,149,702 +0.04(+0.03%)
Jul 30, 2020 119.48 119.51 119.40 119.49 29,106,958 +0.16(+0.13%)
Jul 29, 2020 119.19 119.33 119.05 119.33 1,925,472 +0.15(+0.13%)
Jul 28, 2020 119.04 119.21 119.00 119.18 1,921,480 +0.28(+0.24%)
Jul 27, 2020 119.18 119.20 118.87 118.90 2,030,628 -0.18(-0.16%)
Jul 24, 2020 119.04 119.17 119.02 119.08 3,488,392 -0.06(-0.05%)
Jul 23, 2020 119.17 119.19 119.03 119.14 2,061,417 +0.12(+0.10%)
Jul 22, 2020 119.13 119.13 118.98 119.02 2,498,032 +0.04(+0.03%)
Jul 21, 2020 118.91 119.02 118.87 118.98 3,316,694 +0.13(+0.11%)
Jul 20, 2020 118.95 118.97 118.77 118.86 2,769,668 +0.08(+0.07%)
Jul 17, 2020 118.87 118.90 118.72 118.78 2,471,000 -0.03(-0.03%)
Jul 16, 2020 118.91 119.00 118.81 118.81 1,959,289 +0.09(+0.07%)
Jul 15, 2020 118.59 118.84 118.57 118.72 2,142,425 -0.04(-0.03%)
Jul 14, 2020 118.93 118.97 118.74 118.76 1,768,946 -0.01(-0.01%)
Jul 13, 2020 118.47 118.79 118.44 118.77 2,107,217 +0.13(+0.11%)
Jul 10, 2020 119.00 119.03 118.61 118.64 1,991,943 -0.25(-0.21%)
Jul 09, 2020 118.53 118.98 118.52 118.90 2,845,138 +0.49(+0.41%)
Jul 08, 2020 118.48 118.62 118.37 118.41 2,154,074 -0.21(-0.18%)
Jul 07, 2020 118.39 118.69 118.33 118.62 3,000,340 +0.32(+0.27%)
Jul 06, 2020 118.18 118.32 118.06 118.30 2,899,100 -0.17(-0.15%)
Jul 02, 2020 118.21 118.50 118.12 118.48 3,137,652 +0.15(+0.12%)
Jul 01, 2020 118.29 118.41 118.12 118.33 8,646,717 -0.19(-0.16%)
Jun 30, 2020 118.78 118.83 118.44 118.52 4,243,438 -0.21(-0.18%)
Jun 29, 2020 118.58 118.78 118.57 118.73 29,442,276 +0.12(+0.10%)
Jun 26, 2020 118.45 118.71 118.42 118.61 3,510,466 +0.32(+0.27%)
Jun 25, 2020 118.45 118.48 118.27 118.29 1,697,629 +0.02(+0.02%)
Jun 24, 2020 117.95 118.31 117.95 118.27 2,376,010 +0.22(+0.19%)
Jun 23, 2020 117.97 118.09 117.91 118.05 2,067,443 -0.04(-0.03%)
Jun 22, 2020 118.31 118.36 118.03 118.09 2,349,561 -0.11(-0.09%)
Jun 19, 2020 117.89 118.27 117.89 118.20 2,090,711 +0.04(+0.03%)
Jun 18, 2020 118.17 118.21 118.08 118.16 1,742,556 +0.26(+0.22%)
Jun 17, 2020 117.83 117.93 117.64 117.89 2,373,544 +0.19(+0.16%)
Jun 16, 2020 117.52 117.93 117.41 117.71 5,400,562 -0.24(-0.21%)
Jun 15, 2020 118.31 118.39 117.95 117.95 2,733,231 -0.10(-0.08%)
Jun 12, 2020 118.10 118.31 117.99 118.05 3,137,198 -0.26(-0.22%)
Jun 11, 2020 118.33 118.50 118.25 118.31 6,545,314 +0.42(+0.35%)
Jun 10, 2020 117.29 117.89 117.23 117.89 5,084,423 +0.88(+0.75%)
Jun 09, 2020 117.06 117.21 116.94 117.02 3,330,164 +0.42(+0.36%)
Jun 08, 2020 116.38 116.71 116.37 116.60 3,408,450 +0.13(+0.11%)
Jun 05, 2020 116.31 116.51 116.07 116.47 10,911,761 -0.58(-0.50%)
Jun 04, 2020 117.34 117.35 117.00 117.06 4,878,255 -0.47(-0.40%)
Jun 03, 2020 117.84 117.86 117.43 117.53 4,346,209 -0.70(-0.59%)
Jun 02, 2020 118.28 118.39 118.15 118.23 4,845,111 -0.19(-0.16%)
Jun 01, 2020 118.27 118.42 118.15 118.42 8,773,011 -0.05(-0.04%)
May 29, 2020 118.28 118.52 118.17 118.47 3,081,571 +0.38(+0.32%)
May 28, 2020 117.98 118.15 117.91 118.09 3,987,450 -0.11(-0.09%)
May 27, 2020 118.03 118.37 118.02 118.19 2,617,401 +0.10(+0.08%)
May 26, 2020 118.04 118.17 117.93 118.10 3,587,187 -0.31(-0.26%)
May 22, 2020 118.24 118.41 118.22 118.41 1,392,049 +0.22(+0.19%)
May 21, 2020 118.22 118.38 118.14 118.19 2,124,278 +0.08(+0.07%)
May 20, 2020 117.91 118.24 117.83 118.11 2,436,117 +0.03(+0.02%)
May 19, 2020 117.72 118.10 117.72 118.08 1,998,629 +0.33(+0.28%)
May 18, 2020 118.19 118.20 117.61 117.75 3,181,862 -0.73(-0.62%)
May 15, 2020 118.72 118.75 118.39 118.48 1,882,519 -0.08(-0.06%)
May 14, 2020 118.57 118.73 118.51 118.55 2,323,755 +0.18(+0.16%)
May 13, 2020 118.27 118.51 118.19 118.37 2,692,471 +0.24(+0.21%)
May 12, 2020 117.68 118.17 117.66 118.13 4,392,849 +0.39(+0.33%)
May 11, 2020 118.05 118.11 117.63 117.74 4,703,321 -0.33(-0.28%)
May 08, 2020 118.16 118.51 117.98 118.07 3,589,025 -0.39(-0.33%)
May 07, 2020 117.84 118.51 117.81 118.46 3,348,138 +0.72(+0.61%)
May 06, 2020 117.54 117.83 117.41 117.74 3,375,600 -0.44(-0.37%)
May 05, 2020 117.99 118.21 117.91 118.17 3,589,815 -0.09(-0.07%)
May 04, 2020 118.21 118.35 118.09 118.26 3,685,493 +0.02(+0.02%)
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.