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

113.90 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 113.21 113.42 113.13 113.36 8,535,300 +0.43(+0.38%)
Mar 31, 2021 113.06 113.18 112.79 112.93 8,619,995 -0.16(-0.14%)
Mar 30, 2021 112.88 113.16 112.78 113.09 5,784,914 -0.10(-0.09%)
Mar 29, 2021 113.68 113.69 113.09 113.19 6,298,024 -0.39(-0.34%)
Mar 26, 2021 113.65 113.89 113.57 113.58 6,409,700 -0.38(-0.33%)
Mar 25, 2021 114.17 114.24 113.79 113.96 10,573,791 -0.15(-0.13%)
Mar 24, 2021 113.73 114.13 113.70 114.11 14,634,873 +0.15(+0.13%)
Mar 23, 2021 113.65 113.98 113.57 113.96 7,544,012 +0.56(+0.49%)
Mar 22, 2021 113.32 113.46 113.23 113.40 4,679,826 +0.37(+0.33%)
Mar 19, 2021 112.86 113.20 112.83 113.03 8,748,100 -0.07(-0.06%)
Mar 18, 2021 112.90 113.23 112.79 113.10 8,281,398 -0.71(-0.62%)
Mar 17, 2021 113.57 114.05 113.36 113.81 8,975,912 -0.19(-0.17%)
Mar 16, 2021 114.15 114.24 113.87 114.00 5,479,507 -0.02(-0.02%)
Mar 15, 2021 113.95 114.13 113.92 114.02 4,465,502 +0.14(+0.12%)
Mar 12, 2021 113.98 113.99 113.76 113.88 7,332,700 -0.83(-0.72%)
Mar 11, 2021 114.74 114.87 114.54 114.71 7,576,482 -0.04(-0.03%)
Mar 10, 2021 114.51 114.86 114.45 114.75 5,683,125 +0.24(+0.21%)
Mar 09, 2021 114.47 114.61 114.29 114.51 7,035,019 +0.54(+0.47%)
Mar 08, 2021 114.15 114.18 113.93 113.97 7,416,384 -0.45(-0.39%)
Mar 05, 2021 114.12 114.57 114.02 114.42 8,634,600 -0.16(-0.14%)
Mar 04, 2021 115.14 115.27 114.41 114.58 12,279,525 -0.57(-0.50%)
Mar 03, 2021 115.22 115.24 114.93 115.15 8,377,308 -0.62(-0.54%)
Mar 02, 2021 115.46 115.78 115.41 115.77 6,270,978 +0.21(+0.18%)
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.