Skip to main content

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

98.63 -0.33 (-0.33%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 90.92 91.00 90.86 90.97 3,434,423 +0.18(+0.20%)
Nov 29, 2018 90.80 90.92 90.68 90.79 4,825,626 +0.23(+0.26%)
Nov 28, 2018 90.49 90.68 90.42 90.56 4,008,293 -0.01(-0.01%)
Nov 27, 2018 90.45 90.63 90.44 90.57 2,611,837 +0.09(+0.10%)
Nov 26, 2018 90.44 90.48 90.38 90.48 2,624,399 -0.07(-0.08%)
Nov 23, 2018 90.68 90.69 90.55 90.55 594,333 +0.05(+0.06%)
Nov 21, 2018 90.49 90.49 90.49 0 -0.02(-0.02%)
Nov 20, 2018 90.56 90.65 90.48 90.51 4,082,264 -0.02(-0.02%)
Nov 19, 2018 90.32 90.56 90.32 90.53 3,857,605 +0.13(+0.15%)
Nov 16, 2018 90.32 90.43 90.25 90.40 8,085,485 +0.28(+0.31%)
Nov 15, 2018 90.28 90.32 90.01 90.12 2,932,790 +0.06(+0.07%)
Nov 14, 2018 89.76 90.24 89.73 90.06 5,176,275 +0.19(+0.21%)
Nov 13, 2018 89.75 89.89 89.69 89.87 3,653,057 +0.07(+0.08%)
Nov 12, 2018 89.72 89.83 89.67 89.80 4,145,266 +0.27(+0.30%)
Nov 09, 2018 89.31 89.57 89.30 89.53 3,102,125 +0.35(+0.39%)
Nov 08, 2018 89.38 89.40 89.15 89.18 2,449,051 -0.13(-0.14%)
Nov 07, 2018 89.46 89.53 89.29 89.31 3,689,555 +0.00(+0.00%)
Nov 06, 2018 89.47 89.47 89.30 89.31 2,748,723 -0.10(-0.11%)
Nov 05, 2018 89.52 89.55 89.40 89.40 2,737,453 +0.05(+0.06%)
Nov 02, 2018 89.64 89.66 89.31 89.35 5,874,972 -0.50(-0.56%)
Nov 01, 2018 89.70 89.89 89.67 89.85 5,408,878 +0.08(+0.09%)
Oct 31, 2018 89.73 89.85 89.68 89.77 4,436,523 -0.22(-0.25%)
Oct 30, 2018 90.02 90.13 89.95 90.00 6,443,460 -0.20(-0.22%)
Oct 29, 2018 90.09 90.29 89.94 90.19 4,223,690 -0.01(-0.01%)
Oct 26, 2018 90.14 90.35 90.11 90.20 4,732,487 +0.40(+0.45%)
Oct 25, 2018 89.85 89.92 89.72 89.80 3,990,575 -0.21(-0.24%)
Oct 24, 2018 89.78 90.04 89.72 90.02 5,473,026 +0.48(+0.54%)
Oct 23, 2018 89.77 89.89 89.49 89.53 4,956,082 +0.23(+0.26%)
Oct 22, 2018 89.38 89.42 89.29 89.30 1,895,036 +0.02(+0.02%)
Oct 19, 2018 89.38 89.40 89.21 89.28 6,202,678 -0.11(-0.12%)
Oct 18, 2018 89.19 89.54 89.14 89.39 2,901,437 +0.16(+0.18%)
Oct 17, 2018 89.47 89.56 89.23 89.23 3,740,727 -0.26(-0.29%)
Oct 16, 2018 89.43 89.50 89.36 89.49 3,032,146 -0.01(-0.01%)
Oct 15, 2018 89.53 89.58 89.42 89.50 2,085,497 +0.05(+0.06%)
Oct 12, 2018 89.44 89.66 89.40 89.44 2,968,975 -0.11(-0.12%)
Oct 11, 2018 89.38 89.68 89.27 89.55 6,527,439 +0.37(+0.41%)
Oct 10, 2018 88.93 89.21 88.89 89.19 3,365,932 +0.04(+0.05%)
Oct 09, 2018 89.00 89.14 88.97 89.14 3,437,957 +0.17(+0.19%)
Oct 08, 2018 89.03 89.06 88.95 88.97 2,183,966 +0.04(+0.04%)
Oct 05, 2018 89.03 89.11 88.83 88.94 6,364,924 -0.21(-0.24%)
Oct 04, 2018 89.17 89.30 89.08 89.15 7,206,829 -0.23(-0.26%)
Oct 03, 2018 89.88 89.89 89.27 89.38 7,414,476 -0.67(-0.74%)
Oct 02, 2018 89.95 90.11 89.95 90.05 3,268,456 +0.23(+0.26%)
Oct 01, 2018 89.93 89.98 89.82 89.82 7,185,031 -0.23(-0.25%)
Sep 28, 2018 90.15 90.16 90.01 90.05 4,416,565 +0.04(+0.05%)
Sep 27, 2018 89.94 90.03 89.88 90.00 7,126,226 +0.00(+0.00%)
Sep 26, 2018 89.80 90.02 89.75 90.00 2,812,063 +0.29(+0.33%)
Sep 25, 2018 89.69 89.73 89.61 89.71 3,234,285 -0.09(-0.10%)
Sep 24, 2018 89.76 89.90 89.75 89.80 2,685,044 -0.10(-0.11%)
Sep 21, 2018 89.81 89.95 89.81 89.90 1,150,823 +0.04(+0.04%)
Sep 20, 2018 89.74 89.95 89.72 89.86 3,341,088 +0.01(+0.01%)
Sep 19, 2018 89.95 89.96 89.72 89.85 6,197,211 -0.16(-0.17%)
Sep 18, 2018 90.26 90.27 89.98 90.00 5,587,111 -0.37(-0.41%)
Sep 17, 2018 90.26 90.41 90.23 90.38 4,278,785 +0.02(+0.02%)
Sep 14, 2018 90.35 90.45 90.31 90.36 4,212,983 -0.17(-0.19%)
Sep 13, 2018 90.66 90.66 90.51 90.53 1,439,890 -0.01(-0.01%)
Sep 12, 2018 90.57 90.62 90.54 90.54 1,571,726 +0.11(+0.12%)
Sep 11, 2018 90.58 90.61 90.43 90.43 3,775,632 -0.33(-0.36%)
Sep 10, 2018 90.69 90.79 90.69 90.76 3,495,234 +0.05(+0.06%)
Sep 07, 2018 90.79 90.82 90.67 90.71 4,949,002 -0.41(-0.45%)
Sep 06, 2018 90.98 91.19 90.97 91.12 1,861,355 +0.19(+0.21%)
Sep 05, 2018 90.92 90.99 90.83 90.93 1,496,881 -0.01(-0.01%)
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.