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

120.16 USD -0.10 (-0.09%)
Streaming Delayed Price Updated: 9:55 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 116.89 117.45 116.76 117.26 13,437,100 +1.30(+1.12%)
Feb 27, 2020 116.14 116.34 115.58 115.96 8,629,725 +0.56(+0.49%)
Feb 26, 2020 115.21 115.79 115.08 115.40 19,649,403 -0.06(-0.05%)
Feb 25, 2020 115.11 115.71 115.08 115.46 10,014,323 +0.32(+0.28%)
Feb 24, 2020 115.20 115.29 115.02 115.14 6,803,649 +0.89(+0.78%)
Feb 21, 2020 114.09 114.53 114.08 114.25 5,381,000 +0.46(+0.40%)
Feb 20, 2020 113.63 113.94 113.61 113.79 3,452,927 +0.33(+0.29%)
Feb 19, 2020 113.36 113.51 113.30 113.46 1,681,788 -0.02(-0.02%)
Feb 18, 2020 113.45 113.65 113.35 113.48 8,358,365 +0.18(+0.16%)
Feb 14, 2020 113.27 113.37 113.21 113.30 2,043,600 +0.28(+0.25%)
Feb 13, 2020 112.98 113.14 112.94 113.02 1,868,002 +0.10(+0.09%)
Feb 12, 2020 112.97 112.99 112.83 112.92 1,473,327 -0.29(-0.26%)
Feb 11, 2020 113.32 113.37 113.14 113.21 1,657,144 -0.27(-0.24%)
Feb 10, 2020 113.50 113.61 113.37 113.48 1,909,107 +0.22(+0.19%)
Feb 07, 2020 113.18 113.36 113.09 113.26 6,177,900 +0.54(+0.48%)
Feb 06, 2020 112.61 112.80 112.56 112.72 1,697,075 +0.08(+0.07%)
Feb 05, 2020 112.71 112.87 112.62 112.64 9,027,548 -0.49(-0.43%)
Feb 04, 2020 113.24 113.25 112.96 113.13 2,569,596 -0.66(-0.58%)
Feb 03, 2020 113.61 113.84 113.32 113.79 5,722,122 -0.25(-0.22%)
Jan 31, 2020 113.71 114.12 113.69 114.04 9,764,500 +0.57(+0.50%)
Jan 30, 2020 113.55 113.83 113.39 113.47 4,405,414 +0.11(+0.10%)
Jan 29, 2020 112.97 113.41 112.96 113.36 2,429,670 +0.54(+0.48%)
Jan 28, 2020 113.09 113.12 112.78 112.82 1,923,770 -0.38(-0.34%)
Jan 27, 2020 113.19 113.21 113.03 113.20 3,823,968 +0.76(+0.68%)
Jan 24, 2020 112.18 112.61 112.15 112.44 7,932,600 +0.40(+0.36%)
Jan 23, 2020 112.03 112.24 111.99 112.04 1,891,281 +0.28(+0.25%)
Jan 22, 2020 111.74 111.82 111.68 111.76 1,787,619 +0.02(+0.02%)
Jan 21, 2020 111.55 111.78 111.54 111.74 2,355,583 +0.44(+0.40%)
Jan 17, 2020 111.13 111.30 111.09 111.30 2,627,000 -0.09(-0.08%)
Jan 16, 2020 111.45 111.51 111.30 111.39 2,197,747 -0.23(-0.21%)
Jan 15, 2020 111.55 111.62 111.43 111.62 2,734,780 +0.28(+0.25%)
Jan 14, 2020 111.18 111.36 111.16 111.34 2,376,297 +0.22(+0.20%)
Jan 13, 2020 111.11 111.14 110.98 111.12 2,672,631 -0.13(-0.12%)
Jan 10, 2020 111.09 111.32 111.09 111.25 2,600,000 +0.24(+0.22%)
Jan 09, 2020 110.68 111.04 110.63 111.01 3,680,578 +0.08(+0.07%)
Jan 08, 2020 111.29 111.42 110.79 110.93 5,081,121 -0.26(-0.23%)
Jan 07, 2020 111.33 111.43 111.19 111.19 2,038,782 -0.16(-0.14%)
Jan 06, 2020 111.66 111.67 111.26 111.35 2,714,330 -0.12(-0.11%)
Jan 03, 2020 111.15 111.49 111.04 111.47 3,839,600 +0.74(+0.67%)
Jan 02, 2020 110.69 110.95 110.63 110.73 4,022,281 +0.51(+0.46%)
Dec 31, 2019 110.44 110.49 110.21 110.22 2,801,600 -0.40(-0.36%)
Dec 30, 2019 110.31 110.62 110.24 110.62 2,035,351 -0.07(-0.06%)
Dec 27, 2019 110.62 110.73 110.62 110.69 1,771,000 +0.16(+0.14%)
Dec 26, 2019 110.41 110.53 110.27 110.53 1,385,096 +0.16(+0.14%)
Dec 24, 2019 110.04 110.41 110.04 110.37 857,500 +0.19(+0.17%)
Dec 23, 2019 110.31 110.38 110.08 110.18 1,809,420 -0.10(-0.09%)
Dec 20, 2019 110.11 110.30 110.08 110.28 4,660,400 +0.00(+0.00%)
Dec 19, 2019 110.12 110.42 110.08 110.28 1,962,659 -0.07(-0.06%)
Dec 18, 2019 110.58 110.61 110.23 110.35 2,249,532 -0.30(-0.27%)
Dec 17, 2019 110.77 110.82 110.58 110.65 3,471,397 +0.01(+0.01%)
Dec 16, 2019 110.88 110.88 110.57 110.64 3,028,530 -0.52(-0.47%)
Dec 13, 2019 110.81 111.23 110.48 111.16 4,162,000 +0.65(+0.59%)
Dec 12, 2019 111.28 111.30 110.31 110.51 5,490,568 -0.88(-0.79%)
Dec 11, 2019 111.10 111.47 111.07 111.39 2,462,555 +0.46(+0.41%)
Dec 10, 2019 111.15 111.19 110.91 110.93 1,706,968 -0.13(-0.12%)
Dec 09, 2019 111.21 111.22 111.04 111.06 1,928,508 +0.09(+0.08%)
Dec 06, 2019 110.88 111.19 110.83 110.97 2,717,400 -0.34(-0.31%)
Dec 05, 2019 111.15 111.42 111.14 111.31 3,061,985 -0.26(-0.23%)
Dec 04, 2019 111.77 111.86 111.39 111.57 2,072,215 -0.43(-0.38%)
Dec 03, 2019 111.58 112.17 111.57 112.00 6,561,916 +0.99(+0.89%)
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.