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

120.26 USD UNCHANGED
Streaming Delayed Price Updated: 7:04 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 113.71 114.12 113.69 114.04 9,764,500 +0.57(+0.50%)
Jan 30, 2020 113.55 113.83 113.39 113.47 4,405,414 +0.11(+0.10%)
Jan 29, 2020 112.97 113.41 112.96 113.36 2,429,670 +0.54(+0.48%)
Jan 28, 2020 113.09 113.12 112.78 112.82 1,923,770 -0.38(-0.34%)
Jan 27, 2020 113.19 113.21 113.03 113.20 3,823,968 +0.76(+0.68%)
Jan 24, 2020 112.18 112.61 112.15 112.44 7,932,600 +0.40(+0.36%)
Jan 23, 2020 112.03 112.24 111.99 112.04 1,891,281 +0.28(+0.25%)
Jan 22, 2020 111.74 111.82 111.68 111.76 1,787,619 +0.02(+0.02%)
Jan 21, 2020 111.55 111.78 111.54 111.74 2,355,583 +0.44(+0.40%)
Jan 17, 2020 111.13 111.30 111.09 111.30 2,627,000 -0.09(-0.08%)
Jan 16, 2020 111.45 111.51 111.30 111.39 2,197,747 -0.23(-0.21%)
Jan 15, 2020 111.55 111.62 111.43 111.62 2,734,780 +0.28(+0.25%)
Jan 14, 2020 111.18 111.36 111.16 111.34 2,376,297 +0.22(+0.20%)
Jan 13, 2020 111.11 111.14 110.98 111.12 2,672,631 -0.13(-0.12%)
Jan 10, 2020 111.09 111.32 111.09 111.25 2,600,000 +0.24(+0.22%)
Jan 09, 2020 110.68 111.04 110.63 111.01 3,680,578 +0.08(+0.07%)
Jan 08, 2020 111.29 111.42 110.79 110.93 5,081,121 -0.26(-0.23%)
Jan 07, 2020 111.33 111.43 111.19 111.19 2,038,782 -0.16(-0.14%)
Jan 06, 2020 111.66 111.67 111.26 111.35 2,714,330 -0.12(-0.11%)
Jan 03, 2020 111.15 111.49 111.04 111.47 3,839,600 +0.74(+0.67%)
Jan 02, 2020 110.69 110.95 110.63 110.73 4,022,281 +0.51(+0.46%)
Dec 31, 2019 110.44 110.49 110.21 110.22 2,801,600 -0.40(-0.36%)
Dec 30, 2019 110.31 110.62 110.24 110.62 2,035,351 -0.07(-0.06%)
Dec 27, 2019 110.62 110.73 110.62 110.69 1,771,000 +0.16(+0.14%)
Dec 26, 2019 110.41 110.53 110.27 110.53 1,385,096 +0.16(+0.14%)
Dec 24, 2019 110.04 110.41 110.04 110.37 857,500 +0.19(+0.17%)
Dec 23, 2019 110.31 110.38 110.08 110.18 1,809,420 -0.10(-0.09%)
Dec 20, 2019 110.11 110.30 110.08 110.28 4,660,400 +0.00(+0.00%)
Dec 19, 2019 110.12 110.42 110.08 110.28 1,962,659 -0.07(-0.06%)
Dec 18, 2019 110.58 110.61 110.23 110.35 2,249,532 -0.30(-0.27%)
Dec 17, 2019 110.77 110.82 110.58 110.65 3,471,397 +0.01(+0.01%)
Dec 16, 2019 110.88 110.88 110.57 110.64 3,028,530 -0.52(-0.47%)
Dec 13, 2019 110.81 111.23 110.48 111.16 4,162,000 +0.65(+0.59%)
Dec 12, 2019 111.28 111.30 110.31 110.51 5,490,568 -0.88(-0.79%)
Dec 11, 2019 111.10 111.47 111.07 111.39 2,462,555 +0.46(+0.41%)
Dec 10, 2019 111.15 111.19 110.91 110.93 1,706,968 -0.13(-0.12%)
Dec 09, 2019 111.21 111.22 111.04 111.06 1,928,508 +0.09(+0.08%)
Dec 06, 2019 110.88 111.19 110.83 110.97 2,717,400 -0.34(-0.31%)
Dec 05, 2019 111.15 111.42 111.14 111.31 3,061,985 -0.26(-0.23%)
Dec 04, 2019 111.77 111.86 111.39 111.57 2,072,215 -0.43(-0.38%)
Dec 03, 2019 111.58 112.17 111.57 112.00 6,561,916 +0.99(+0.89%)
Dec 02, 2019 110.87 111.12 110.81 111.01 6,826,437 -0.56(-0.50%)
Nov 29, 2019 111.62 111.63 111.44 111.57 2,882,200 -0.09(-0.08%)
Nov 27, 2019 111.72 111.77 111.61 111.66 2,351,800 -0.29(-0.26%)
Nov 26, 2019 111.91 111.99 111.85 111.95 3,579,271 +0.21(+0.19%)
Nov 25, 2019 111.70 111.78 111.68 111.74 3,573,142 +0.05(+0.04%)
Nov 22, 2019 111.77 111.81 111.60 111.69 1,879,600 -0.02(-0.02%)
Nov 21, 2019 111.72 111.82 111.57 111.71 3,054,910 -0.28(-0.25%)
Nov 20, 2019 111.80 112.02 111.71 111.99 3,838,054 +0.41(+0.37%)
Nov 19, 2019 111.39 111.62 111.39 111.58 8,306,971 +0.21(+0.19%)
Nov 18, 2019 111.36 111.49 111.33 111.37 2,222,406 +0.19(+0.17%)
Nov 15, 2019 111.09 111.29 111.08 111.18 2,104,500 -0.09(-0.08%)
Nov 14, 2019 111.19 111.40 111.14 111.27 3,189,644 +0.56(+0.51%)
Nov 13, 2019 110.82 110.86 110.63 110.71 2,475,151 +0.30(+0.27%)
Nov 12, 2019 110.35 110.50 110.18 110.41 4,446,349 +0.05(+0.05%)
Nov 11, 2019 110.49 110.52 110.24 110.36 1,569,260 +0.12(+0.11%)
Nov 08, 2019 110.29 110.64 110.24 110.24 3,042,000 -0.15(-0.14%)
Nov 07, 2019 110.71 110.71 109.97 110.39 5,890,164 -0.89(-0.80%)
Nov 06, 2019 111.19 111.39 110.98 111.28 4,129,788 +0.32(+0.29%)
Nov 05, 2019 111.13 111.17 110.85 110.96 7,068,841 -0.60(-0.54%)
Nov 04, 2019 111.63 111.69 111.50 111.56 4,147,334 -0.57(-0.51%)
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.