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

94.72 -0.03 (-0.04%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 104.86 105.11 104.82 105.07 3,961,700 +0.03(+0.03%)
Aug 29, 2019 105.15 105.15 104.77 105.04 4,592,546 -0.20(-0.19%)
Aug 28, 2019 105.38 105.42 105.17 105.24 2,718,645 +0.04(+0.04%)
Aug 27, 2019 104.88 105.23 104.88 105.21 3,545,503 +0.45(+0.43%)
Aug 26, 2019 104.81 105.00 104.67 104.75 8,226,757 -0.10(-0.10%)
Aug 23, 2019 104.26 105.00 104.14 104.86 8,922,345 +0.70(+0.67%)
Aug 22, 2019 104.18 104.48 104.14 104.16 6,359,120 -0.23(-0.22%)
Aug 21, 2019 104.39 104.66 104.33 104.39 5,340,570 -0.28(-0.26%)
Aug 20, 2019 104.62 104.75 104.56 104.66 3,430,900 +0.46(+0.44%)
Aug 19, 2019 104.17 104.38 104.15 104.20 4,007,367 -0.50(-0.48%)
Aug 16, 2019 104.61 104.75 104.30 104.70 5,399,675 -0.28(-0.26%)
Aug 15, 2019 104.45 105.22 104.40 104.98 5,686,151 +0.66(+0.64%)
Aug 14, 2019 104.22 104.41 104.14 104.31 8,815,540 +0.69(+0.67%)
Aug 13, 2019 104.01 104.03 103.35 103.62 6,516,928 -0.37(-0.35%)
Aug 12, 2019 103.71 104.12 103.69 103.99 5,143,303 +0.65(+0.63%)
Aug 09, 2019 103.57 103.77 103.27 103.34 3,113,044 -0.16(-0.15%)
Aug 08, 2019 103.21 103.59 102.90 103.49 5,619,481 +0.01(+0.01%)
Aug 07, 2019 104.20 104.39 103.37 103.48 10,487,871 +0.00(+0.00%)
Aug 06, 2019 103.11 103.49 103.02 103.48 7,012,403 +0.17(+0.16%)
Aug 05, 2019 103.05 103.40 103.00 103.32 8,275,203 +0.88(+0.86%)
Aug 02, 2019 102.24 102.48 102.15 102.43 9,226,933 +0.21(+0.21%)
Aug 01, 2019 101.23 102.22 101.18 102.22 18,380,220 +1.15(+1.13%)
Jul 31, 2019 100.79 101.19 100.63 101.08 7,250,079 +0.26(+0.26%)
Jul 30, 2019 100.85 100.89 100.68 100.82 2,733,586 +0.05(+0.05%)
Jul 29, 2019 100.84 100.88 100.75 100.77 2,723,582 +0.09(+0.09%)
Jul 26, 2019 100.73 100.74 100.57 100.68 3,265,393 -0.02(-0.02%)
Jul 25, 2019 100.75 100.76 100.49 100.70 3,448,060 -0.18(-0.17%)
Jul 24, 2019 100.86 100.96 100.79 100.87 2,466,032 +0.15(+0.15%)
Jul 23, 2019 100.78 100.88 100.66 100.72 2,532,562 -0.17(-0.16%)
Jul 22, 2019 101.00 101.01 100.85 100.89 1,771,614 +0.05(+0.05%)
Jul 19, 2019 100.82 100.95 100.74 100.84 1,878,470 -0.18(-0.18%)
Jul 18, 2019 100.67 101.09 100.64 101.03 2,594,349 +0.25(+0.25%)
Jul 17, 2019 100.49 100.79 100.48 100.78 2,852,763 +0.47(+0.47%)
Jul 16, 2019 100.21 100.35 100.12 100.31 3,006,803 -0.22(-0.22%)
Jul 15, 2019 100.40 100.53 100.34 100.53 1,905,726 +0.21(+0.21%)
Jul 12, 2019 100.20 100.43 100.17 100.32 4,502,307 +0.11(+0.11%)
Jul 11, 2019 100.58 100.64 100.16 100.21 5,184,872 -0.50(-0.49%)
Jul 10, 2019 100.74 100.84 100.59 100.71 4,721,713 +0.05(+0.05%)
Jul 09, 2019 100.72 100.73 100.59 100.65 2,241,188 -0.06(-0.06%)
Jul 08, 2019 100.97 101.03 100.72 100.72 3,537,457 -0.10(-0.10%)
Jul 05, 2019 100.87 100.87 100.59 100.82 3,982,931 -0.64(-0.63%)
Jul 03, 2019 101.39 101.56 101.38 101.46 2,833,848 +0.19(+0.19%)
Jul 02, 2019 101.08 101.33 101.00 101.27 3,388,332 +0.38(+0.37%)
Jul 01, 2019 101.03 101.08 100.73 100.89 8,904,253 -0.14(-0.14%)
Jun 28, 2019 100.90 101.12 100.84 101.04 4,727,428 +0.05(+0.05%)
Jun 27, 2019 100.81 101.05 100.72 100.99 2,764,068 +0.30(+0.30%)
Jun 26, 2019 100.97 100.97 100.65 100.69 7,268,500 -0.41(-0.41%)
Jun 25, 2019 101.05 101.22 100.97 101.10 5,717,917 +0.16(+0.15%)
Jun 24, 2019 100.78 100.96 100.75 100.94 3,317,123 +0.35(+0.35%)
Jun 21, 2019 100.77 100.80 100.51 100.59 4,687,901 -0.41(-0.41%)
Jun 20, 2019 101.05 101.28 100.99 101.01 4,981,808 +0.17(+0.16%)
Jun 19, 2019 100.36 100.93 100.29 100.84 4,945,312 +0.28(+0.27%)
Jun 18, 2019 100.79 100.83 100.47 100.57 4,970,825 +0.19(+0.19%)
Jun 17, 2019 100.38 100.45 100.26 100.38 3,309,012 -0.02(-0.02%)
Jun 14, 2019 100.25 100.44 100.24 100.39 4,225,764 +0.07(+0.07%)
Jun 13, 2019 100.16 100.40 100.14 100.32 1,834,500 +0.25(+0.25%)
Jun 12, 2019 99.89 100.09 99.88 100.07 2,246,271 +0.26(+0.26%)
Jun 11, 2019 99.75 99.89 99.71 99.81 2,979,074 +0.00(+0.00%)
Jun 10, 2019 99.97 99.99 99.80 99.81 6,611,079 -0.50(-0.50%)
Jun 07, 2019 100.47 100.48 100.23 100.31 3,055,395 +0.40(+0.40%)
Jun 06, 2019 100.02 100.19 99.85 99.92 2,605,125 -0.02(-0.02%)
Jun 05, 2019 100.06 100.22 99.88 99.93 8,398,070 +0.00(+0.00%)
Jun 04, 2019 99.88 100.09 99.73 99.93 5,992,550 -0.37(-0.37%)
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.