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

119.32 USD -0.47 (-0.39%)
Official Closing Price Updated: 6:22 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 121.75 121.99 121.63 121.94 2,993,800 +0.39(+0.32%)
May 28, 2020 121.44 121.61 121.37 121.55 3,873,877 -0.11(-0.09%)
May 27, 2020 121.49 121.84 121.48 121.66 2,542,851 +0.10(+0.08%)
May 26, 2020 121.50 121.63 121.39 121.56 3,485,014 -0.32(-0.26%)
May 22, 2020 121.71 121.88 121.69 121.88 1,352,400 +0.23(+0.19%)
May 21, 2020 121.69 121.85 121.60 121.65 2,063,773 +0.08(+0.07%)
May 20, 2020 121.37 121.71 121.28 121.57 2,366,730 +0.03(+0.02%)
May 19, 2020 121.17 121.56 121.17 121.54 1,941,703 +0.34(+0.28%)
May 18, 2020 121.66 121.67 121.06 121.20 3,091,234 -0.75(-0.62%)
May 15, 2020 122.20 122.23 121.86 121.95 1,828,900 -0.08(-0.07%)
May 14, 2020 122.05 122.21 121.98 122.03 2,257,568 +0.19(+0.16%)
May 13, 2020 121.74 121.99 121.65 121.84 2,615,782 +0.25(+0.21%)
May 12, 2020 121.13 121.63 121.11 121.59 4,267,729 +0.40(+0.33%)
May 11, 2020 121.51 121.57 121.08 121.19 4,569,358 -0.34(-0.28%)
May 08, 2020 121.62 121.98 121.44 121.53 3,486,800 -0.40(-0.33%)
May 07, 2020 121.30 121.98 121.26 121.93 3,252,774 +0.74(+0.61%)
May 06, 2020 120.99 121.28 120.85 121.19 3,279,454 -0.45(-0.37%)
May 05, 2020 121.45 121.68 121.37 121.64 3,487,568 -0.09(-0.07%)
May 04, 2020 121.68 121.82 121.55 121.73 3,580,520 +0.02(+0.02%)
May 01, 2020 121.79 121.91 121.57 121.71 8,357,700 +0.04(+0.03%)
Apr 30, 2020 122.04 122.26 121.67 121.67 5,371,506 -0.29(-0.24%)
Apr 29, 2020 122.03 122.21 121.71 121.96 2,600,232 -0.06(-0.05%)
Apr 28, 2020 121.75 122.08 121.74 122.02 2,847,637 +0.53(+0.44%)
Apr 27, 2020 121.85 121.88 121.46 121.49 2,508,138 -0.65(-0.53%)
Apr 24, 2020 121.89 122.15 121.88 122.14 2,373,500 +0.03(+0.02%)
Apr 23, 2020 121.97 122.14 121.86 122.11 2,346,265 +0.08(+0.07%)
Apr 22, 2020 122.13 122.25 121.81 122.03 3,168,650 -0.38(-0.31%)
Apr 21, 2020 122.57 122.69 122.30 122.41 3,287,659 +0.34(+0.28%)
Apr 20, 2020 121.98 122.08 121.79 122.07 4,230,725 +0.32(+0.26%)
Apr 17, 2020 121.97 122.30 121.64 121.75 2,375,000 -0.32(-0.26%)
Apr 16, 2020 122.11 122.25 121.99 122.07 1,901,687 +0.13(+0.11%)
Apr 15, 2020 121.52 122.03 121.48 121.94 3,137,391 +1.08(+0.89%)
Apr 14, 2020 120.84 121.05 120.80 120.86 2,180,063 +0.16(+0.13%)
Apr 13, 2020 120.85 121.01 120.67 120.70 2,103,214 -0.26(-0.21%)
Apr 09, 2020 120.64 121.11 120.53 120.96 4,543,600 +0.26(+0.22%)
Apr 08, 2020 120.60 120.87 120.46 120.70 3,341,022 -0.15(-0.12%)
Apr 07, 2020 120.55 120.89 120.27 120.85 9,340,612 -0.54(-0.44%)
Apr 06, 2020 121.53 121.60 121.28 121.39 4,697,569 -0.55(-0.45%)
Apr 03, 2020 122.04 122.29 121.82 121.94 3,441,200 +0.09(+0.07%)
Apr 02, 2020 122.17 122.22 121.67 121.85 4,789,361 +0.02(+0.02%)
Apr 01, 2020 122.13 122.26 121.73 121.83 9,256,441 +0.35(+0.29%)
Mar 31, 2020 121.45 121.81 121.31 121.48 6,356,537 +0.22(+0.18%)
Mar 30, 2020 121.79 122.09 121.18 121.26 4,649,504 +0.28(+0.23%)
Mar 27, 2020 120.81 121.39 120.68 120.98 5,282,300 +0.89(+0.74%)
Mar 26, 2020 119.91 120.50 119.91 120.09 3,384,495 +0.29(+0.24%)
Mar 25, 2020 119.76 120.26 119.40 119.80 5,527,552 +0.07(+0.06%)
Mar 24, 2020 119.52 119.97 119.26 119.73 5,235,484 -0.82(-0.68%)
Mar 23, 2020 119.45 121.06 119.45 120.55 12,234,742 +1.41(+1.18%)
Mar 20, 2020 117.64 119.88 117.41 119.14 9,641,900 +2.96(+2.55%)
Mar 19, 2020 116.14 117.63 115.92 116.18 6,702,952 +0.38(+0.33%)
Mar 18, 2020 116.60 117.80 115.34 115.80 13,256,307 -1.63(-1.39%)
Mar 17, 2020 119.91 120.29 117.42 117.43 5,680,276 +0.08(+0.07%)
Mar 16, 2020 120.03 120.68 117.35 117.35 6,971,755 +0.00(+0.00%)
Mar 13, 2020 117.80 118.98 117.01 117.35 8,697,500 -0.77(-0.65%)
Mar 12, 2020 120.15 120.77 114.40 118.12 10,671,505 +0.06(+0.05%)
Mar 11, 2020 120.27 120.59 117.60 118.06 13,316,517 -1.19(-1.00%)
Mar 10, 2020 120.88 121.76 119.25 119.25 15,072,970 -2.23(-1.84%)
Mar 09, 2020 123.00 123.41 121.45 121.48 24,790,201 +1.08(+0.90%)
Mar 06, 2020 120.98 121.31 120.09 120.40 11,614,800 +1.21(+1.02%)
Mar 05, 2020 119.00 119.32 118.92 119.19 5,275,214 +1.05(+0.89%)
Mar 04, 2020 118.57 118.91 118.05 118.14 7,627,060 -0.26(-0.22%)
Mar 03, 2020 117.16 119.29 117.03 118.40 11,462,348 +1.36(+1.16%)
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.