Skip to main content

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

98.62 -0.34 (-0.35%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 93.84 93.85 93.59 93.64 5,503,553 -0.24(-0.26%)
Feb 27, 2019 94.05 94.06 93.81 93.88 2,813,645 -0.33(-0.35%)
Feb 26, 2019 94.21 94.25 94.08 94.21 2,943,858 +0.28(+0.30%)
Feb 25, 2019 93.92 93.99 93.86 93.93 3,168,316 -0.14(-0.15%)
Feb 22, 2019 93.99 94.18 93.95 94.08 3,725,789 +0.28(+0.30%)
Feb 21, 2019 93.81 93.84 93.74 93.80 4,603,263 -0.28(-0.30%)
Feb 20, 2019 94.10 94.17 94.01 94.08 5,282,479 -0.02(-0.02%)
Feb 19, 2019 94.10 94.16 94.03 94.10 9,514,469 +0.16(+0.17%)
Feb 15, 2019 93.85 93.96 93.84 93.93 7,648,263 -0.09(-0.10%)
Feb 14, 2019 94.09 94.09 93.91 94.02 11,750,712 +0.44(+0.47%)
Feb 13, 2019 93.60 93.69 93.54 93.58 4,194,025 -0.23(-0.25%)
Feb 12, 2019 93.88 93.89 93.73 93.82 3,674,982 -0.13(-0.13%)
Feb 11, 2019 93.94 94.02 93.87 93.94 2,932,144 -0.14(-0.15%)
Feb 08, 2019 94.10 94.19 94.07 94.09 2,893,796 +0.13(+0.13%)
Feb 07, 2019 93.92 94.03 93.85 93.96 7,713,275 +0.31(+0.33%)
Feb 06, 2019 93.79 93.79 93.60 93.66 3,880,072 +0.07(+0.08%)
Feb 05, 2019 93.54 93.70 93.53 93.58 3,703,656 +0.16(+0.17%)
Feb 04, 2019 93.51 93.51 93.37 93.42 8,098,122 -0.21(-0.22%)
Feb 01, 2019 93.96 93.98 93.62 93.63 10,219,958 -0.50(-0.54%)
Jan 31, 2019 93.92 94.18 93.89 94.13 11,371,831 +0.43(+0.46%)
Jan 30, 2019 93.39 93.73 93.31 93.70 6,449,259 +0.22(+0.23%)
Jan 29, 2019 93.29 93.49 93.28 93.49 3,160,573 +0.27(+0.29%)
Jan 28, 2019 93.15 93.32 93.15 93.22 3,471,879 +0.03(+0.03%)
Jan 25, 2019 93.24 93.29 93.10 93.19 3,078,815 -0.22(-0.23%)
Jan 24, 2019 93.40 93.50 93.32 93.41 6,719,290 +0.30(+0.32%)
Jan 23, 2019 92.99 93.21 92.96 93.11 3,907,787 -0.04(-0.05%)
Jan 22, 2019 93.09 93.26 93.05 93.15 6,478,311 +0.32(+0.35%)
Jan 18, 2019 92.99 93.09 92.76 92.83 7,373,091 -0.30(-0.32%)
Jan 17, 2019 93.25 93.30 93.05 93.13 5,936,411 -0.17(-0.18%)
Jan 16, 2019 93.24 93.34 93.17 93.30 5,371,236 -0.05(-0.06%)
Jan 15, 2019 93.60 93.60 93.32 93.35 4,621,675 -0.09(-0.10%)
Jan 14, 2019 93.53 93.60 93.39 93.44 3,442,984 -0.05(-0.06%)
Jan 11, 2019 93.47 93.58 93.41 93.49 4,262,521 +0.28(+0.30%)
Jan 10, 2019 93.41 93.47 93.15 93.22 16,058,682 -0.04(-0.05%)
Jan 09, 2019 93.20 93.33 93.14 93.26 3,619,583 +0.05(+0.06%)
Jan 08, 2019 93.34 93.42 93.21 93.21 7,665,014 -0.23(-0.25%)
Jan 07, 2019 93.81 93.85 93.41 93.44 6,082,531 -0.26(-0.28%)
Jan 04, 2019 93.84 93.87 93.58 93.70 7,372,200 -0.76(-0.81%)
Jan 03, 2019 93.75 94.52 93.74 94.46 11,828,905 +0.74(+0.79%)
Jan 02, 2019 93.62 93.73 93.50 93.72 20,800,218 +0.20(+0.21%)
Dec 31, 2018 93.06 93.93 93.01 93.52 8,052,630 +0.35(+0.38%)
Dec 28, 2018 92.82 93.18 92.79 93.17 5,061,277 +0.50(+0.54%)
Dec 27, 2018 92.83 93.01 92.65 92.67 5,127,558 +0.23(+0.25%)
Dec 26, 2018 92.87 93.00 92.40 92.44 6,103,190 -0.44(-0.47%)
Dec 24, 2018 92.79 92.88 92.68 92.88 7,100,562 +0.23(+0.25%)
Dec 21, 2018 92.62 92.65 92.49 92.64 5,480,209 +0.08(+0.09%)
Dec 20, 2018 92.85 92.86 92.53 92.56 10,300,782 -0.12(-0.13%)
Dec 19, 2018 92.45 92.88 92.25 92.68 8,591,286 +0.32(+0.35%)
Dec 18, 2018 92.22 92.40 92.16 92.35 4,970,766 +0.23(+0.25%)
Dec 17, 2018 91.95 92.19 91.94 92.13 8,515,438 +0.27(+0.29%)
Dec 14, 2018 91.87 92.00 91.82 91.86 3,941,108 +0.14(+0.16%)
Dec 13, 2018 91.77 91.80 91.66 91.72 4,595,517 +0.05(+0.06%)
Dec 12, 2018 91.76 91.81 91.64 91.66 4,161,354 -0.25(-0.27%)
Dec 11, 2018 91.93 92.12 91.81 91.91 5,906,347 -0.23(-0.25%)
Dec 10, 2018 92.11 92.29 91.99 92.15 10,099,450 +0.05(+0.06%)
Dec 07, 2018 91.80 92.12 91.68 92.09 8,171,723 +0.27(+0.29%)
Dec 06, 2018 91.94 92.22 91.81 91.82 10,528,417 +0.23(+0.25%)
Dec 04, 2018 91.33 91.77 91.30 91.59 8,651,369 +0.42(+0.46%)
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.