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

97.99 -0.87 (-0.88%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 117.31 117.61 117.29 117.41 3,387,489 +0.13(+0.11%)
Aug 28, 2020 117.32 117.43 117.17 117.29 2,356,663 +0.19(+0.16%)
Aug 27, 2020 117.76 117.76 117.09 117.09 4,835,980 -0.42(-0.35%)
Aug 26, 2020 117.44 117.57 117.29 117.51 3,453,866 -0.04(-0.03%)
Aug 25, 2020 117.46 117.62 117.30 117.55 3,687,121 -0.29(-0.25%)
Aug 24, 2020 117.97 118.09 117.82 117.84 2,043,771 -0.16(-0.14%)
Aug 21, 2020 117.99 118.03 117.81 118.00 2,177,006 +0.09(+0.07%)
Aug 20, 2020 117.94 117.96 117.83 117.92 2,980,841 +0.34(+0.29%)
Aug 19, 2020 117.79 117.86 117.55 117.58 4,650,594 -0.16(-0.13%)
Aug 18, 2020 117.65 117.81 117.58 117.73 1,918,341 +0.20(+0.17%)
Aug 17, 2020 117.59 117.72 117.50 117.53 3,474,918 +0.19(+0.16%)
Aug 14, 2020 117.38 117.49 117.33 117.34 2,817,813 +0.06(+0.05%)
Aug 13, 2020 117.50 117.60 117.16 117.28 5,948,955 -0.24(-0.21%)
Aug 12, 2020 117.55 117.65 117.37 117.52 5,731,340 -0.35(-0.30%)
Aug 11, 2020 117.85 117.92 117.59 117.87 7,416,608 -0.41(-0.34%)
Aug 10, 2020 118.56 118.58 118.27 118.27 2,064,551 -0.12(-0.11%)
Aug 07, 2020 118.69 118.76 118.36 118.40 2,445,768 -0.25(-0.21%)
Aug 06, 2020 118.75 118.91 118.59 118.65 2,366,337 +0.14(+0.11%)
Aug 05, 2020 118.61 118.64 118.48 118.51 2,508,259 -0.40(-0.33%)
Aug 04, 2020 118.69 118.94 118.65 118.91 3,976,055 +0.41(+0.34%)
Aug 03, 2020 118.39 118.51 118.33 118.50 6,826,067 -0.06(-0.05%)
Jul 31, 2020 118.41 118.65 118.36 118.56 4,183,552 +0.04(+0.03%)
Jul 30, 2020 118.52 118.54 118.44 118.52 29,344,386 +0.15(+0.13%)
Jul 29, 2020 118.22 118.37 118.09 118.37 1,941,178 +0.16(+0.13%)
Jul 28, 2020 118.08 118.24 118.04 118.22 1,937,153 +0.28(+0.24%)
Jul 27, 2020 118.22 118.23 117.91 117.94 2,047,192 -0.18(-0.16%)
Jul 24, 2020 118.08 118.21 118.05 118.12 3,516,847 -0.06(-0.05%)
Jul 23, 2020 118.21 118.22 118.07 118.18 2,078,232 +0.12(+0.10%)
Jul 22, 2020 118.17 118.17 118.02 118.06 2,518,408 +0.04(+0.03%)
Jul 21, 2020 117.94 118.06 117.91 118.02 3,343,749 +0.12(+0.11%)
Jul 20, 2020 117.98 118.00 117.81 117.90 2,792,261 +0.08(+0.07%)
Jul 17, 2020 117.91 117.94 117.76 117.82 2,491,156 -0.03(-0.02%)
Jul 16, 2020 117.94 118.03 117.85 117.85 1,975,271 +0.09(+0.07%)
Jul 15, 2020 117.63 117.88 117.61 117.76 2,159,901 -0.04(-0.03%)
Jul 14, 2020 117.96 118.01 117.78 117.80 1,783,375 -0.01(-0.01%)
Jul 13, 2020 117.51 117.83 117.48 117.81 2,124,406 +0.13(+0.11%)
Jul 10, 2020 118.03 118.07 117.65 117.68 2,008,192 -0.25(-0.21%)
Jul 09, 2020 117.57 118.02 117.56 117.94 2,868,346 +0.48(+0.41%)
Jul 08, 2020 117.52 117.67 117.41 117.45 2,171,644 -0.21(-0.18%)
Jul 07, 2020 117.43 117.73 117.38 117.67 3,024,814 +0.32(+0.27%)
Jul 06, 2020 117.22 117.36 117.11 117.35 2,922,748 -0.17(-0.15%)
Jul 02, 2020 117.25 117.54 117.16 117.52 3,163,246 +0.14(+0.12%)
Jul 01, 2020 117.34 117.45 117.16 117.38 8,717,249 -0.18(-0.16%)
Jun 30, 2020 117.82 117.87 117.48 117.56 4,278,052 -0.21(-0.18%)
Jun 29, 2020 117.62 117.82 117.61 117.77 29,682,440 +0.12(+0.10%)
Jun 26, 2020 117.49 117.75 117.47 117.66 3,539,101 +0.32(+0.27%)
Jun 25, 2020 117.49 117.52 117.31 117.34 1,711,477 +0.02(+0.02%)
Jun 24, 2020 117.00 117.36 117.00 117.32 2,395,391 +0.22(+0.19%)
Jun 23, 2020 117.02 117.13 116.95 117.10 2,084,307 -0.04(-0.03%)
Jun 22, 2020 117.36 117.40 117.07 117.13 2,368,727 -0.11(-0.09%)
Jun 19, 2020 116.94 117.31 116.94 117.24 2,107,765 +0.04(+0.03%)
Jun 18, 2020 117.21 117.25 117.12 117.20 1,756,770 +0.26(+0.22%)
Jun 17, 2020 116.87 116.98 116.69 116.94 2,392,905 +0.18(+0.16%)
Jun 16, 2020 116.56 116.98 116.46 116.76 5,444,614 -0.24(-0.21%)
Jun 15, 2020 117.36 117.43 117.00 117.00 2,755,527 -0.10(-0.08%)
Jun 12, 2020 117.14 117.36 117.03 117.10 3,162,788 -0.26(-0.22%)
Jun 11, 2020 117.38 117.54 117.29 117.36 6,598,705 +0.41(+0.35%)
Jun 10, 2020 116.34 116.94 116.28 116.94 5,125,897 +0.87(+0.75%)
Jun 09, 2020 116.11 116.27 116.00 116.07 3,357,328 +0.41(+0.36%)
Jun 08, 2020 115.44 115.76 115.43 115.66 3,436,253 +0.12(+0.11%)
Jun 05, 2020 115.37 115.57 115.13 115.53 11,000,769 -0.58(-0.50%)
Jun 04, 2020 116.39 116.40 116.05 116.11 4,918,047 -0.46(-0.40%)
Jun 03, 2020 116.88 116.90 116.48 116.58 4,381,662 -0.69(-0.59%)
Jun 02, 2020 117.33 117.43 117.19 117.27 4,884,633 -0.19(-0.16%)
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.