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

120.11 USD +0.04 (+0.03%)
Official Closing Price Updated: 4:34 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 100.61 100.74 100.55 100.66 3,956,743 -0.25(-0.25%)
Oct 30, 2018 100.94 101.06 100.86 100.91 5,746,643 -0.22(-0.22%)
Oct 29, 2018 101.01 101.24 100.85 101.13 3,766,926 -0.01(-0.01%)
Oct 26, 2018 101.07 101.30 101.04 101.14 4,220,700 +0.45(+0.45%)
Oct 25, 2018 100.75 100.82 100.60 100.69 3,559,021 -0.24(-0.24%)
Oct 24, 2018 100.67 100.96 100.60 100.93 4,881,155 +0.54(+0.54%)
Oct 23, 2018 100.65 100.79 100.34 100.39 4,420,115 +0.26(+0.26%)
Oct 22, 2018 100.22 100.26 100.12 100.13 1,690,101 +0.02(+0.02%)
Oct 19, 2018 100.22 100.24 100.03 100.11 5,531,900 -0.12(-0.12%)
Oct 18, 2018 100.00 100.40 99.94 100.23 2,587,666 +0.18(+0.18%)
Oct 17, 2018 100.32 100.42 100.05 100.05 3,336,192 -0.29(-0.29%)
Oct 16, 2018 100.27 100.35 100.20 100.34 2,704,240 -0.01(-0.01%)
Oct 15, 2018 100.39 100.44 100.26 100.35 1,859,965 +0.06(+0.06%)
Oct 12, 2018 100.29 100.53 100.24 100.29 2,647,900 -0.12(-0.12%)
Oct 11, 2018 100.22 100.55 100.09 100.41 5,821,540 +0.41(+0.41%)
Oct 10, 2018 99.71 100.03 99.67 100.00 3,001,929 +0.05(+0.05%)
Oct 09, 2018 99.79 99.95 99.76 99.95 3,066,165 +0.19(+0.19%)
Oct 08, 2018 99.82 99.86 99.74 99.76 1,947,785 +0.04(+0.04%)
Oct 05, 2018 99.82 99.91 99.60 99.72 5,676,600 -0.24(-0.24%)
Oct 04, 2018 99.98 100.13 99.88 99.96 6,427,458 -0.26(-0.26%)
Oct 03, 2018 100.78 100.79 100.09 100.22 6,612,650 -0.75(-0.74%)
Oct 02, 2018 100.86 101.04 100.86 100.97 2,914,994 +0.26(+0.26%)
Oct 01, 2018 100.83 100.89 100.71 100.71 6,408,018 -0.46(-0.45%)
Sep 28, 2018 101.29 101.29 101.13 101.17 3,931,000 +0.05(+0.05%)
Sep 27, 2018 101.05 101.15 100.99 101.12 6,342,756 +0.00(+0.00%)
Sep 26, 2018 100.89 101.14 100.84 101.12 2,502,900 +0.33(+0.33%)
Sep 25, 2018 100.77 100.81 100.68 100.79 2,878,702 -0.10(-0.10%)
Sep 24, 2018 100.85 101.01 100.84 100.89 2,389,846 -0.11(-0.11%)
Sep 21, 2018 100.90 101.06 100.90 101.00 1,024,300 +0.04(+0.04%)
Sep 20, 2018 100.83 101.06 100.80 100.96 2,973,763 +0.01(+0.01%)
Sep 19, 2018 101.06 101.07 100.80 100.94 5,515,879 -0.18(-0.17%)
Sep 18, 2018 101.41 101.42 101.09 101.12 4,972,854 -0.42(-0.41%)
Sep 17, 2018 101.41 101.58 101.38 101.54 3,808,368 +0.02(+0.02%)
Sep 14, 2018 101.51 101.62 101.46 101.52 3,749,800 -0.19(-0.19%)
Sep 13, 2018 101.86 101.86 101.69 101.71 1,281,586 -0.01(-0.01%)
Sep 12, 2018 101.76 101.81 101.72 101.72 1,398,928 +0.12(+0.12%)
Sep 11, 2018 101.77 101.80 101.60 101.60 3,360,533 -0.37(-0.36%)
Sep 10, 2018 101.89 102.01 101.89 101.97 3,110,962 +0.06(+0.06%)
Sep 07, 2018 102.01 102.04 101.87 101.91 4,404,900 -0.46(-0.45%)
Sep 06, 2018 102.22 102.45 102.21 102.37 1,656,715 +0.21(+0.21%)
Sep 05, 2018 102.15 102.23 102.04 102.16 1,332,312 -0.01(-0.01%)
Sep 04, 2018 102.26 102.32 102.11 102.17 3,419,538 -0.44(-0.43%)
Aug 31, 2018 102.61 102.61 102.61 0 +0.02(+0.02%)
Aug 30, 2018 102.54 102.68 102.50 102.59 2,780,914 +0.19(+0.19%)
Aug 29, 2018 102.46 102.47 102.29 102.40 1,420,391 -0.03(-0.03%)
Aug 28, 2018 102.48 102.52 102.39 102.43 1,506,723 -0.23(-0.22%)
Aug 27, 2018 102.75 102.78 102.64 102.66 1,852,217 -0.23(-0.22%)
Aug 24, 2018 102.68 102.91 102.64 102.89 1,296,600 +0.03(+0.03%)
Aug 23, 2018 102.91 102.94 102.83 102.86 871,043 -0.01(-0.01%)
Aug 22, 2018 102.96 102.96 102.77 102.87 2,396,765 +0.19(+0.19%)
Aug 21, 2018 102.73 102.73 102.61 102.68 2,516,672 -0.14(-0.14%)
Aug 20, 2018 102.70 102.86 102.68 102.82 2,901,051 +0.32(+0.31%)
Aug 17, 2018 102.55 102.64 102.40 102.50 3,043,300 +0.04(+0.04%)
Aug 16, 2018 102.51 102.52 102.28 102.46 2,594,433 -0.03(-0.03%)
Aug 15, 2018 102.46 102.68 102.43 102.49 4,810,763 +0.25(+0.24%)
Aug 14, 2018 102.32 102.33 102.19 102.24 2,487,598 -0.10(-0.10%)
Aug 13, 2018 102.31 102.46 102.23 102.34 1,764,670 -0.03(-0.03%)
Aug 10, 2018 102.20 102.50 102.17 102.37 4,327,800 +0.44(+0.43%)
Aug 09, 2018 101.81 101.93 101.79 101.93 4,318,009 +0.28(+0.28%)
Aug 08, 2018 101.59 101.71 101.58 101.65 2,780,441 +0.09(+0.09%)
Aug 07, 2018 101.71 101.71 101.54 101.56 2,181,388 -0.21(-0.21%)
Aug 06, 2018 101.79 101.95 101.76 101.77 3,867,205 +0.05(+0.05%)
Aug 03, 2018 101.54 101.75 101.53 101.72 2,174,700 +0.26(+0.26%)
Aug 02, 2018 101.41 101.48 101.32 101.46 3,370,763 +0.12(+0.12%)
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.