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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	91.41	91.50	91.34	91.35	3,053,662	-0.07(-0.08%)
Jun 28, 2018	91.50	91.53	91.35	91.42	4,158,333	-0.09(-0.10%)
Jun 27, 2018	91.39	91.54	91.32	91.51	3,416,067	+0.35(+0.38%)
Jun 26, 2018	91.14	91.22	91.08	91.16	4,346,350	+0.04(+0.05%)
Jun 25, 2018	91.09	91.25	91.08	91.12	9,102,120	+0.12(+0.14%)
Jun 22, 2018	90.86	91.04	90.85	90.99	2,592,120	+0.02(+0.02%)
Jun 21, 2018	90.88	91.05	90.88	90.98	3,007,921	+0.24(+0.27%)
Jun 20, 2018	90.99	91.01	90.73	90.74	3,432,648	-0.29(-0.32%)
Jun 19, 2018	91.06	91.14	90.97	91.03	4,682,671	+0.24(+0.26%)
Jun 18, 2018	90.86	90.88	90.72	90.79	5,163,152	+0.04(+0.05%)
Jun 15, 2018		90.98	90.72	90.74	6,538,294	+0.07(+0.08%)
Jun 14, 2018	90.56	90.68	90.49	90.67	4,069,415	+0.29(+0.32%)
Jun 13, 2018	90.52	90.58	90.15	90.39	3,697,157	-0.11(-0.12%)
Jun 12, 2018	90.42	90.54	90.41	90.49	1,868,224	-0.05(-0.06%)
Jun 11, 2018	90.48	90.58	90.46	90.55	2,104,917	-0.09(-0.10%)
Jun 08, 2018	90.66	90.77	90.61	90.64	8,239,806	-0.12(-0.14%)
Jun 07, 2018	90.38	91.01	90.35	90.76	4,937,922	+0.38(+0.42%)
Jun 06, 2018	90.50	90.53	90.33	90.38	4,388,204	-0.37(-0.40%)
Jun 05, 2018	90.75	90.87	90.65	90.74	4,831,574	+0.23(+0.26%)
Jun 04, 2018	90.74	90.74	90.51	90.51	3,514,420	-0.32(-0.35%)
Jun 01, 2018	90.76	90.98	90.69	90.83	8,855,421	-0.34(-0.37%)
May 31, 2018	91.22	91.37	91.02	91.17	5,983,637	-0.04(-0.05%)
May 30, 2018	91.22	91.36	91.05	91.21	5,073,406	-0.39(-0.43%)
May 29, 2018	91.02	91.78	90.93	91.61	12,656,311	+0.98(+1.08%)
May 25, 2018		90.63	90.63	90.63	0	+0.36(+0.39%)
May 24, 2018	90.25	90.40	90.21	90.27	3,366,474	+0.23(+0.26%)
May 23, 2018	89.91	90.09	89.89	90.04	5,737,182	+0.41(+0.46%)
May 22, 2018	89.67	89.68	89.55	89.63	2,222,900	-0.04(-0.04%)
May 21, 2018	89.56	89.68	89.51	89.67	3,198,880	+0.06(+0.07%)
May 18, 2018	89.43	89.66	89.43	89.60	2,970,971	+0.35(+0.39%)
May 17, 2018	89.35	89.40	89.23	89.26	1,914,422	-0.05(-0.06%)
May 16, 2018	89.53	89.56	89.31	89.31	5,379,302	-0.19(-0.21%)
May 15, 2018	89.65	89.65	89.37	89.50	7,659,887	-0.50(-0.55%)
May 14, 2018	90.05	90.08	89.99	90.00	5,354,260	-0.20(-0.22%)
May 11, 2018	90.25	90.25	90.09	90.19	3,166,604	+0.01(+0.01%)
May 10, 2018	90.21	90.25	90.09	90.18	4,704,108	+0.19(+0.21%)
May 09, 2018	90.00	90.09	89.97	90.00	3,191,413	-0.20(-0.23%)
May 08, 2018	90.21	90.29	90.11	90.20	1,860,358	-0.15(-0.17%)
May 07, 2018	90.39	90.41	90.30	90.35	2,085,640	-0.04(-0.05%)
May 04, 2018	90.49	90.53	90.26	90.40	2,665,502	+0.01(+0.01%)
May 03, 2018	90.34	90.51	90.33	90.39	6,776,789	+0.23(+0.26%)
May 02, 2018	90.17	90.28	90.09	90.16	4,331,746	+0.02(+0.02%)
May 01, 2018	90.27	90.27	90.10	90.14	2,129,541	-0.14(-0.16%)
Apr 30, 2018	90.23	90.38	90.20	90.28	3,947,677	+0.10(+0.11%)
Apr 27, 2018	90.11	90.24	90.10	90.18	2,714,102	+0.15(+0.17%)
Apr 26, 2018	89.99	90.07	89.93	90.03	2,241,191	+0.26(+0.29%)
Apr 25, 2018	89.83	89.88	89.71	89.77	3,712,677	-0.20(-0.22%)
Apr 24, 2018	89.95	90.06	89.89	89.97	3,581,081	-0.11(-0.12%)
Apr 23, 2018	90.08	90.13	89.96	90.08	5,658,184	-0.09(-0.10%)
Apr 20, 2018	90.35	90.40	90.16	90.16	2,601,573	-0.30(-0.33%)
Apr 19, 2018	90.50	90.56	90.36	90.47	3,583,959	-0.25(-0.27%)
Apr 18, 2018	90.88	90.99	90.71	90.71	2,396,746	-0.36(-0.39%)
Apr 17, 2018	90.97	91.13	90.93	91.07	1,466,529	+0.05(+0.06%)
Apr 16, 2018	90.84	91.03	90.82	91.02	1,844,506	-0.04(-0.05%)
Apr 13, 2018	90.90	91.11	90.90	91.06	3,309,287	+0.08(+0.09%)
Apr 12, 2018	91.19	91.19	90.95	90.98	2,465,509	-0.33(-0.36%)
Apr 11, 2018	91.40	91.43	91.22	91.31	2,839,941	+0.09(+0.10%)
Apr 10, 2018	91.27	91.32	91.15	91.22	1,828,076	-0.16(-0.17%)
Apr 09, 2018	91.20	91.38	91.12	91.38	2,333,112	+0.02(+0.02%)
Apr 06, 2018	91.26	91.40	91.13	91.36	2,986,557	+0.40(+0.44%)
Apr 05, 2018	91.05	91.09	90.93	90.96	2,015,638	-0.23(-0.25%)
Apr 04, 2018	91.43	91.43	91.15	91.19	2,497,305	-0.05(-0.06%)
Apr 03, 2018	91.40	91.43	91.21	91.25	4,764,602	-0.29(-0.32%)
Apr 02, 2018	91.38	91.74	91.34	91.54	3,096,499	+0.09(+0.10%)
Mar 29, 2018		91.45	91.45	91.45	0	+0.19(+0.20%)
Mar 28, 2018	91.46	91.50	91.18	91.26	3,117,257	-0.02(-0.02%)
Mar 27, 2018	90.86	91.32	90.85	91.28	3,944,795	+0.51(+0.57%)
Mar 26, 2018	90.85	90.97	90.74	90.76	4,722,509	-0.25(-0.27%)
Mar 23, 2018	90.80	91.06	90.80	91.01	2,842,425	+0.12(+0.14%)
Mar 22, 2018	90.85	91.07	90.74	90.89	5,671,943	+0.37(+0.41%)
Mar 21, 2018	90.34	90.59	90.11	90.52	3,797,797	+0.06(+0.07%)
Mar 20, 2018	90.47	90.54	90.42	90.45	2,934,581	-0.18(-0.20%)
Mar 19, 2018	90.53	90.80	90.52	90.63	3,187,726	-0.09(-0.10%)
Mar 16, 2018	90.71	90.74	90.61	90.72	4,056,940	-0.11(-0.12%)
Mar 15, 2018	90.84	90.94	90.74	90.83	3,112,114	-0.04(-0.04%)
Mar 14, 2018	90.63	90.97	90.61	90.86	2,932,638	+0.18(+0.20%)
Mar 13, 2018	90.68	90.73	90.51	90.68	1,965,775	+0.15(+0.17%)
Mar 12, 2018	90.39	90.54	90.34	90.53	2,127,870	+0.21(+0.24%)
Mar 09, 2018	90.29	90.39	90.19	90.32	1,810,514	-0.19(-0.22%)
Mar 08, 2018	90.45	90.60	90.41	90.52	1,847,233	+0.19(+0.21%)
Mar 07, 2018		90.59	90.32	90.33	1,419,670	+0.00(+0.00%)
Mar 06, 2018	90.37	90.53	90.32	90.33	2,630,376	-0.01(-0.01%)
Mar 05, 2018	90.70	90.70	90.23	90.34	2,323,788	-0.12(-0.13%)
Mar 02, 2018	90.68	90.68	90.40	90.45	2,415,684	-0.34(-0.37%)
Mar 01, 2018	90.53	90.93	90.42	90.79	6,039,921	+0.39(+0.43%)
Feb 28, 2018	90.30	90.42	90.22	90.40	2,849,626	+0.21(+0.24%)
Feb 27, 2018	90.51	90.54	90.02	90.19	3,739,621	-0.28(-0.31%)
Feb 26, 2018	90.57	90.65	90.43	90.47	3,080,454	+0.11(+0.12%)
Feb 23, 2018	90.26	90.44	90.23	90.37	5,068,468	+0.35(+0.38%)
Feb 22, 2018			89.99	90.02	4,986,343	+0.12(+0.14%)
Feb 21, 2018	90.25	90.25	89.78	89.90	2,547,251	-0.27(-0.29%)
Feb 20, 2018	90.08	90.22	90.02	90.16	2,416,622	-0.10(-0.11%)
Feb 16, 2018		90.26	90.26	90.26	0	+0.21(+0.24%)
Feb 15, 2018		90.17	90.02	90.05	3,455,275	+0.03(+0.03%)
Feb 14, 2018		90.57	89.92	90.02	4,681,118	-0.55(-0.61%)
Feb 13, 2018	90.49	90.60	90.43	90.57	3,049,313	+0.15(+0.17%)
Feb 12, 2018	90.45	90.57	90.32	90.42	3,205,476	-0.03(-0.03%)
Feb 09, 2018	90.35	90.97	90.35	90.45	4,946,685	-0.16(-0.18%)
Feb 08, 2018	90.28	90.63	90.15	90.61	6,425,342	+0.08(+0.09%)
Feb 07, 2018	90.92	90.92	90.46	90.53	5,395,128	-0.27(-0.29%)
Feb 06, 2018	91.09	91.17	90.79	90.79	6,083,597	-0.22(-0.24%)
Feb 05, 2018	90.47	91.41	90.33	91.01	5,082,266	+0.57(+0.63%)
Feb 02, 2018	90.51	90.58	90.35	90.45	6,502,499	-0.34(-0.37%)
Feb 01, 2018	91.22	91.22	90.76	90.78	10,124,464	-0.47(-0.52%)
Jan 31, 2018	91.38	91.42	91.01	91.25	3,358,010	+0.03(+0.03%)
Jan 30, 2018	91.36	91.41	91.18	91.23	2,656,729	-0.21(-0.23%)
Jan 29, 2018	91.43	91.47	91.26	91.44	2,635,603	-0.23(-0.25%)
Jan 26, 2018	91.84	91.84	91.57	91.67	3,763,784	-0.27(-0.30%)
Jan 25, 2018	91.64	91.95	91.54	91.94	3,783,135	+0.20(+0.22%)
Jan 24, 2018	91.76	91.83	91.63	91.74	2,215,574	-0.18(-0.19%)
Jan 23, 2018	91.86	91.97	91.78	91.92	2,015,069	+0.27(+0.29%)
Jan 22, 2018	91.76	91.83	91.58	91.65	9,109,770	-0.04(-0.04%)
Jan 19, 2018	91.87	91.87	91.63	91.69	3,307,325	-0.24(-0.26%)
Jan 18, 2018	91.97	92.05	91.85	91.92	3,765,320	-0.29(-0.32%)
Jan 17, 2018	92.28	92.43	92.15	92.22	2,474,737	-0.20(-0.22%)
Jan 16, 2018	92.53	92.54	92.30	92.42	6,710,016	+0.04(+0.05%)
Jan 12, 2018		92.38	92.38	92.38	0	-0.06(-0.07%)
Jan 11, 2018	92.33	92.52	92.26	92.44	2,036,139	+0.06(+0.07%)
Jan 10, 2018		92.42		92.38	2,425,311	-0.03(-0.03%)
Jan 09, 2018	92.68	92.68	92.38	92.40	6,706,274	-0.44(-0.48%)
Jan 08, 2018	92.93	92.95	92.76	92.84	2,774,139	-0.04(-0.05%)
Jan 05, 2018	93.00	93.03	92.81	92.89	2,449,209	-0.11(-0.12%)
Jan 04, 2018	92.84	93.01	92.77	93.00	2,750,826	-0.04(-0.05%)
Jan 03, 2018	93.06	93.12	92.94	93.05	2,417,953	+0.10(+0.10%)
Jan 02, 2018	93.14	93.17	92.83	92.95	4,417,326	-0.31(-0.33%)
Dec 29, 2017		93.26	93.26	93.26	0	+0.15(+0.16%)
Dec 28, 2017	93.13	93.18	93.06	93.11	1,743,918	-0.11(-0.12%)
Dec 27, 2017	92.96	93.24	92.96	93.22	2,593,995	+0.40(+0.43%)
Dec 26, 2017	92.80	92.93	92.78	92.83	2,926,003	+0.04(+0.04%)
Dec 22, 2017	92.75	92.79	92.71	92.79	788,870	+0.04(+0.04%)
Dec 21, 2017	92.70	92.76	92.64	92.76	2,375,923	+0.21(+0.23%)
Dec 20, 2017	92.55	92.72	92.50	92.54	3,437,321	-0.27(-0.29%)
Dec 19, 2017	93.01	93.02	92.69	92.82	5,149,860	-0.42(-0.45%)
Dec 18, 2017	93.37	93.40	93.20	93.24	1,828,590	-0.21(-0.23%)
Dec 15, 2017	93.33	93.49	93.28	93.45	2,095,360	-0.02(-0.02%)
Dec 14, 2017	93.34	93.54	93.22	93.47	1,115,539	-0.04(-0.04%)
Dec 13, 2017	93.26	93.54	93.16	93.50	1,678,091	+0.38(+0.41%)
Dec 12, 2017	93.12	93.13	92.99	93.13	2,904,469	-0.08(-0.08%)
Dec 11, 2017	93.32	93.36	93.18	93.20	797,400	-0.06(-0.07%)
Dec 08, 2017	93.32	93.36	93.19	93.27	2,861,234	-0.07(-0.08%)
Dec 07, 2017	93.50	93.58	93.23	93.34	2,218,213	-0.17(-0.18%)
Dec 06, 2017	93.52	93.62	93.49	93.50	1,656,834	+0.19(+0.21%)
Dec 05, 2017	93.09	93.34	93.07	93.31	1,801,008	+0.07(+0.08%)
Dec 04, 2017	93.04	93.24	93.04	93.24	2,675,868	-0.04(-0.05%)
Dec 01, 2017	93.08	93.65	92.91	93.28	4,930,087	+0.48(+0.52%)
Nov 30, 2017	93.03	93.07	92.70	92.80	3,766,037	-0.29(-0.31%)
Nov 29, 2017	93.08	93.13	92.96	93.09	3,637,517	-0.30(-0.32%)
Nov 28, 2017	93.51	93.53	93.31	93.39	1,580,906	+0.02(+0.02%)
Nov 27, 2017	93.35	93.44	93.23	93.37	2,195,432	+0.06(+0.07%)
Nov 24, 2017	93.30	93.36	93.27	93.31	699,774	-0.08(-0.08%)
Nov 22, 2017	93.19	93.43	93.15	93.39	1,888,361	+0.30(+0.32%)
Nov 21, 2017	93.22	93.27	93.02	93.09	951,761	+0.02(+0.02%)
Nov 20, 2017	93.11	93.20	93.02	93.07	1,313,700	-0.15(-0.16%)
Nov 17, 2017	93.27	93.31	93.15	93.22	1,072,384	+0.12(+0.13%)
Nov 16, 2017	93.19	93.24	93.08	93.10	1,992,365	-0.24(-0.25%)
Nov 15, 2017	93.31	93.37	93.14	93.34	2,201,844	+0.33(+0.36%)
Nov 14, 2017	92.90	93.06	92.88	93.00	1,855,692	+0.13(+0.14%)
Nov 13, 2017	92.98	93.03	92.86	92.87	989,314	-0.04(-0.05%)
Nov 10, 2017	93.06	93.09	92.88	92.91	2,120,770	-0.47(-0.51%)
Nov 09, 2017	93.30	93.47	93.27	93.39	1,055,111	-0.04(-0.04%)
Nov 08, 2017	93.58	93.62	93.40	93.42	1,079,556	-0.11(-0.12%)
Nov 07, 2017	93.52	93.61	93.47	93.54	836,942	+0.04(+0.04%)
Nov 06, 2017	93.48	93.55	93.42	93.50	977,734	+0.11(+0.12%)
Nov 03, 2017	93.36	93.42	93.20	93.39	2,884,358	+0.15(+0.16%)
Nov 02, 2017	93.22	93.37	93.17	93.24	2,275,648	+0.12(+0.13%)
Nov 01, 2017	92.99	93.26	92.99	93.12	1,505,137	+0.20(+0.22%)
Oct 31, 2017	92.99	92.99	92.90	92.92	1,345,919	-0.06(-0.07%)
Oct 30, 2017	92.85	92.99	92.80	92.98	1,934,009	+0.33(+0.36%)
Oct 27, 2017	92.44	92.65	92.38	92.64	1,502,448	+0.30(+0.32%)
Oct 26, 2017	92.56	92.57	92.34	92.35	2,356,396	-0.12(-0.13%)
Oct 25, 2017	92.31	92.55	92.31	92.47	2,100,875	-0.15(-0.16%)
Oct 24, 2017	92.67	92.74	92.57	92.62	1,834,502	-0.28(-0.30%)
Oct 23, 2017	92.85	92.96	92.85	92.90	810,921	+0.09(+0.09%)
Oct 20, 2017	92.90	92.96	92.77	92.81	3,029,779	-0.39(-0.41%)
Oct 19, 2017	93.35	93.39	93.13	93.20	1,735,189	+0.10(+0.10%)
Oct 18, 2017	93.05	93.13	93.01	93.10	2,043,440	-0.24(-0.25%)
Oct 17, 2017	93.23	93.37	93.21	93.34	769,800	-0.03(-0.04%)
Oct 16, 2017	93.36	93.47	93.27	93.37	1,903,535	-0.16(-0.17%)
Oct 13, 2017	93.49	93.58	93.38	93.53	1,738,618	+0.32(+0.34%)
Oct 12, 2017	93.19	93.25	93.09	93.21	1,541,655	+0.09(+0.09%)
Oct 11, 2017	93.15	93.16	93.02	93.13	3,246,162	+0.11(+0.11%)
Oct 10, 2017	93.04	93.24	92.99	93.02	1,283,152	+0.03(+0.04%)
Oct 09, 2017	92.96	93.02	92.90	92.99	1,020,345	+0.11(+0.11%)
Oct 06, 2017	92.75	92.99	92.64	92.88	2,685,613	-0.11(-0.12%)
Oct 05, 2017	93.13	93.18	92.94	92.99	2,033,657	-0.10(-0.10%)
Oct 04, 2017	93.20	93.20	93.00	93.09	2,511,627	-0.03(-0.03%)
Oct 03, 2017	93.01	93.15	92.99	93.12	2,881,455	+0.13(+0.14%)
Oct 02, 2017	93.14	93.18	92.99	92.99	3,680,775	+0.03(+0.04%)
Sep 29, 2017	93.16	93.17	92.90	92.95	2,335,282	-0.11(-0.12%)
Sep 28, 2017	92.97	93.14	92.92	93.07	2,146,711	-0.02(-0.02%)
Sep 27, 2017	93.10	93.22	93.06	93.08	4,628,590	-0.48(-0.51%)
Sep 26, 2017	93.56	93.62	93.48	93.56	1,215,883	-0.08(-0.08%)
Sep 25, 2017	93.47	93.71	93.37	93.64	2,208,750	+0.28(+0.30%)
Sep 22, 2017	93.49	93.51	93.34	93.36	947,190	+0.17(+0.18%)
Sep 21, 2017	93.36	93.49	93.20	93.20	2,738,813	-0.12(-0.13%)
Sep 20, 2017	93.59	93.60	93.17	93.32	2,747,477	-0.18(-0.20%)
Sep 19, 2017	93.63	93.68	93.47	93.50	771,609	-0.10(-0.11%)
Sep 18, 2017	93.60	93.69	93.52	93.61	3,475,107	-0.37(-0.39%)
Sep 15, 2017	93.87	93.97	93.70	93.97	1,692,588	+0.11(+0.12%)
Sep 14, 2017	93.75	93.88	93.72	93.86	1,578,545	+0.02(+0.02%)
Sep 13, 2017	94.05	94.05	93.83	93.84	1,823,112	-0.19(-0.20%)
Sep 12, 2017	94.11	94.11	93.95	94.03	3,630,138	-0.23(-0.24%)
Sep 11, 2017	94.42	94.45	94.26	94.26	2,528,178	-0.54(-0.57%)
Sep 08, 2017	94.84	94.84	94.68	94.80	1,431,435	-0.07(-0.07%)
Sep 07, 2017	94.55	94.95	94.55	94.87	4,919,004	+0.41(+0.43%)
Sep 06, 2017	94.66	94.72	94.36	94.46	1,835,230	-0.23(-0.24%)
Sep 05, 2017	94.38	94.70	94.36	94.69	3,500,648	+0.65(+0.70%)
Sep 01, 2017	94.21	94.24	93.98	94.03	3,964,960	-0.14(-0.14%)
Aug 31, 2017	94.03	94.18	94.02	94.17	1,176,558	+0.15(+0.16%)
Aug 30, 2017	93.95	94.07	93.95	94.02	1,494,148	-0.08(-0.08%)
Aug 29, 2017	94.32	94.34	94.00	94.10	1,827,818	+0.22(+0.23%)
Aug 28, 2017	93.75	93.89	93.72	93.88	1,059,402	+0.09(+0.09%)
Aug 25, 2017		93.85	93.59	93.80	1,158,028	+0.16(+0.17%)
Aug 24, 2017	93.64	93.74	93.59	93.64	2,897,581	-0.15(-0.16%)
Aug 23, 2017	93.67	93.79	93.59	93.79	1,432,252	+0.32(+0.34%)
Aug 22, 2017	93.56	93.56	93.41	93.47	1,131,616	-0.18(-0.20%)
Aug 21, 2017	93.61	93.71	93.58	93.65	826,648	+0.06(+0.07%)
Aug 18, 2017	93.74	93.80	93.45	93.59	1,420,363	+0.02(+0.02%)
Aug 17, 2017	93.27	93.60	93.24	93.57	1,882,024	+0.33(+0.35%)
Aug 16, 2017	92.98	93.38	92.96	93.24	2,482,860	+0.17(+0.19%)
Aug 15, 2017	92.97	93.14	92.94	93.07	1,317,513	-0.28(-0.30%)
Aug 14, 2017	93.39	93.48	93.31	93.34	1,593,232	-0.23(-0.24%)
Aug 11, 2017	93.41	93.63	93.38	93.57	1,047,110	+0.10(+0.11%)
Aug 10, 2017	93.30	93.50	93.28	93.47	1,622,990	+0.35(+0.37%)
Aug 09, 2017	93.34	93.37	93.12	93.12	1,457,501	+0.11(+0.12%)
Aug 08, 2017	93.05	93.06	92.86	93.00	1,468,659	-0.08(-0.08%)
Aug 07, 2017	92.99	93.09	92.93	93.08	636,908	+0.05(+0.06%)
Aug 04, 2017		93.28	92.83	93.03	1,455,213	-0.25(-0.27%)
Aug 03, 2017	93.15	93.31	93.07	93.28	1,811,743	+0.32(+0.35%)