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 (%)
Jul 31, 2020 122.64 122.89 122.58 122.80 4,039,200 +0.04(+0.03%)
Jul 30, 2020 122.75 122.78 122.67 122.76 28,331,867 +0.16(+0.13%)
Jul 29, 2020 122.45 122.60 122.31 122.60 1,874,199 +0.16(+0.13%)
Jul 28, 2020 122.30 122.47 122.26 122.44 1,870,313 +0.29(+0.24%)
Jul 27, 2020 122.44 122.46 122.12 122.15 1,976,555 -0.19(-0.16%)
Jul 24, 2020 122.30 122.43 122.27 122.34 3,395,500 -0.06(-0.05%)
Jul 23, 2020 122.43 122.45 122.29 122.40 2,006,524 +0.12(+0.10%)
Jul 22, 2020 122.39 122.39 122.24 122.28 2,431,512 +0.04(+0.03%)
Jul 21, 2020 122.16 122.28 122.12 122.24 3,228,374 +0.13(+0.11%)
Jul 20, 2020 122.20 122.22 122.02 122.11 2,695,915 +0.08(+0.07%)
Jul 17, 2020 122.12 122.15 121.97 122.03 2,405,200 -0.03(-0.02%)
Jul 16, 2020 122.16 122.25 122.06 122.06 1,907,115 +0.09(+0.07%)
Jul 15, 2020 121.83 122.09 121.82 121.97 2,085,375 -0.04(-0.03%)
Jul 14, 2020 122.18 122.23 121.99 122.01 1,721,841 -0.01(-0.01%)
Jul 13, 2020 121.71 122.04 121.68 122.02 2,051,104 +0.13(+0.11%)
Jul 10, 2020 122.25 122.29 121.85 121.89 1,938,900 -0.26(-0.21%)
Jul 09, 2020 121.77 122.24 121.76 122.15 2,769,375 +0.50(+0.41%)
Jul 08, 2020 121.72 121.87 121.61 121.65 2,096,713 -0.22(-0.18%)
Jul 07, 2020 121.63 121.94 121.57 121.87 2,920,444 +0.33(+0.27%)
Jul 06, 2020 121.41 121.56 121.29 121.54 2,821,900 -0.18(-0.15%)
Jul 02, 2020 121.44 121.74 121.35 121.72 3,054,100 +0.15(+0.12%)
Jul 01, 2020 121.53 121.65 121.35 121.57 8,416,463 -0.30(-0.25%)
Jun 30, 2020 122.14 122.19 121.79 121.87 4,126,710 -0.22(-0.18%)
Jun 29, 2020 121.93 122.14 121.92 122.09 28,632,378 +0.12(+0.10%)
Jun 26, 2020 121.80 122.07 121.78 121.97 3,413,900 +0.33(+0.27%)
Jun 25, 2020 121.80 121.83 121.61 121.64 1,650,931 +0.02(+0.02%)
Jun 24, 2020 121.29 121.66 121.29 121.62 2,310,651 +0.23(+0.19%)
Jun 23, 2020 121.31 121.43 121.24 121.39 2,010,572 -0.04(-0.03%)
Jun 22, 2020 121.66 121.71 121.36 121.43 2,284,930 -0.11(-0.09%)
Jun 19, 2020 121.23 121.61 121.23 121.54 2,033,200 +0.04(+0.03%)
Jun 18, 2020 121.51 121.56 121.42 121.50 1,694,622 +0.27(+0.22%)
Jun 17, 2020 121.16 121.27 120.97 121.23 2,308,253 +0.19(+0.16%)
Jun 16, 2020 120.84 121.27 120.73 121.04 5,252,003 -0.25(-0.21%)
Jun 15, 2020 121.66 121.74 121.29 121.29 2,658,046 -0.10(-0.08%)
Jun 12, 2020 121.44 121.66 121.33 121.39 3,050,900 -0.27(-0.22%)
Jun 11, 2020 121.68 121.85 121.59 121.66 6,365,266 +0.43(+0.35%)
Jun 10, 2020 120.61 121.23 120.55 121.23 4,944,561 +0.90(+0.75%)
Jun 09, 2020 120.37 120.53 120.25 120.33 3,238,558 +0.43(+0.36%)
Jun 08, 2020 119.67 120.01 119.66 119.90 3,314,691 +0.13(+0.11%)
Jun 05, 2020 119.60 119.81 119.35 119.77 10,611,600 -0.60(-0.50%)
Jun 04, 2020 120.66 120.67 120.31 120.37 4,744,064 -0.48(-0.40%)
Jun 03, 2020 121.17 121.19 120.75 120.85 4,226,654 -0.72(-0.59%)
Jun 02, 2020 121.63 121.74 121.49 121.57 4,711,832 -0.20(-0.16%)
Jun 01, 2020 121.62 121.77 121.49 121.77 8,531,683 -0.17(-0.14%)
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%)
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.