Skip to main content

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

94.66 -0.09 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 113.57 113.86 113.55 113.67 3,498,887 +0.12(+0.11%)
Aug 28, 2020 113.58 113.69 113.44 113.55 2,434,163 +0.19(+0.16%)
Aug 27, 2020 114.01 114.01 113.37 113.37 4,995,013 -0.40(-0.35%)
Aug 26, 2020 113.70 113.82 113.55 113.77 3,567,447 -0.04(-0.03%)
Aug 25, 2020 113.72 113.87 113.56 113.81 3,808,373 -0.28(-0.25%)
Aug 24, 2020 114.22 114.33 114.07 114.09 2,110,981 -0.16(-0.14%)
Aug 21, 2020 114.24 114.27 114.06 114.25 2,248,597 +0.08(+0.07%)
Aug 20, 2020 114.18 114.21 114.08 114.16 3,078,867 +0.33(+0.29%)
Aug 19, 2020 114.04 114.11 113.81 113.83 4,803,531 -0.15(-0.13%)
Aug 18, 2020 113.91 114.06 113.83 113.98 1,981,426 +0.20(+0.17%)
Aug 17, 2020 113.84 113.97 113.76 113.79 3,589,192 +0.19(+0.16%)
Aug 14, 2020 113.65 113.75 113.59 113.60 2,910,478 +0.06(+0.05%)
Aug 13, 2020 113.76 113.86 113.43 113.54 6,144,589 -0.23(-0.21%)
Aug 12, 2020 113.81 113.91 113.63 113.78 5,919,818 -0.34(-0.29%)
Aug 11, 2020 114.10 114.17 113.84 114.11 7,660,506 -0.39(-0.34%)
Aug 10, 2020 114.79 114.81 114.51 114.51 2,132,444 -0.12(-0.11%)
Aug 07, 2020 114.91 114.97 114.59 114.63 2,526,198 -0.24(-0.21%)
Aug 06, 2020 114.97 115.12 114.82 114.87 2,444,154 +0.13(+0.11%)
Aug 05, 2020 114.83 114.86 114.70 114.74 2,590,744 -0.38(-0.33%)
Aug 04, 2020 114.91 115.15 114.87 115.12 4,106,809 +0.39(+0.34%)
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.