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

120.11 USD +0.04 (+0.03%)
Official Closing Price Updated: 4:34 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 112.11 112.58 112.07 112.51 5,594,462 +0.71(+0.64%)
Oct 30, 2019 111.35 111.81 111.31 111.80 5,452,550 +0.54(+0.49%)
Oct 29, 2019 111.30 111.35 111.15 111.26 2,200,186 +0.10(+0.09%)
Oct 28, 2019 111.19 111.22 111.05 111.16 5,838,011 -0.42(-0.38%)
Oct 25, 2019 111.90 111.92 111.42 111.58 2,387,300 -0.24(-0.21%)
Oct 24, 2019 111.89 112.07 111.78 111.82 2,654,666 -0.02(-0.02%)
Oct 23, 2019 112.02 112.07 111.79 111.84 3,305,798 +0.04(+0.04%)
Oct 22, 2019 111.81 111.85 111.50 111.80 3,334,545 +0.26(+0.23%)
Oct 21, 2019 111.66 111.79 111.50 111.54 1,735,260 -0.41(-0.37%)
Oct 18, 2019 111.92 112.12 111.87 111.95 2,406,500 +0.10(+0.09%)
Oct 17, 2019 111.80 112.08 111.72 111.85 3,191,143 -0.04(-0.04%)
Oct 16, 2019 111.84 112.02 111.75 111.89 2,755,766 +0.22(+0.20%)
Oct 15, 2019 112.16 112.24 111.64 111.67 6,639,548 -0.54(-0.48%)
Oct 14, 2019 112.25 112.29 112.16 112.21 1,932,167 +0.31(+0.28%)
Oct 11, 2019 112.13 112.18 111.72 111.90 8,685,200 -0.77(-0.68%)
Oct 10, 2019 113.06 113.08 112.56 112.67 3,924,427 -0.71(-0.63%)
Oct 09, 2019 113.55 113.55 113.20 113.38 3,337,579 -0.29(-0.26%)
Oct 08, 2019 113.82 113.86 113.48 113.67 4,305,346 +0.24(+0.21%)
Oct 07, 2019 113.56 113.68 113.39 113.43 3,193,609 -0.38(-0.33%)
Oct 04, 2019 113.58 113.89 113.51 113.81 4,707,600 +0.22(+0.19%)
Oct 03, 2019 113.16 113.88 113.14 113.59 6,128,950 +0.59(+0.52%)
Oct 02, 2019 112.73 113.18 112.71 113.00 3,909,055 +0.39(+0.35%)
Oct 01, 2019 111.85 112.86 111.81 112.61 8,555,112 +0.14(+0.12%)
Sep 30, 2019 112.21 112.51 112.17 112.47 2,806,200 +0.09(+0.08%)
Sep 27, 2019 112.23 112.49 112.19 112.38 4,546,100 +0.16(+0.14%)
Sep 26, 2019 112.25 112.43 112.15 112.22 4,234,168 +0.24(+0.21%)
Sep 25, 2019 112.59 112.69 111.90 111.98 8,430,899 -0.74(-0.66%)
Sep 24, 2019 112.22 112.82 112.21 112.72 10,525,345 +0.56(+0.50%)
Sep 23, 2019 112.14 112.48 112.06 112.16 13,163,942 +0.16(+0.14%)
Sep 20, 2019 111.54 112.02 111.48 112.00 9,915,000 +0.64(+0.57%)
Sep 19, 2019 111.58 111.59 111.32 111.36 7,148,212 +0.05(+0.04%)
Sep 18, 2019 111.57 111.80 111.20 111.31 5,209,854 +0.04(+0.04%)
Sep 17, 2019 111.04 111.38 110.94 111.27 8,255,568 +0.29(+0.26%)
Sep 16, 2019 110.90 111.10 110.75 110.98 5,388,157 +0.48(+0.43%)
Sep 13, 2019 111.10 111.21 110.50 110.50 24,188,000 -1.02(-0.91%)
Sep 12, 2019 112.10 112.16 111.35 111.52 8,612,525 -0.25(-0.22%)
Sep 11, 2019 111.78 111.97 111.75 111.77 4,736,967 -0.11(-0.10%)
Sep 10, 2019 112.53 112.63 111.88 111.88 4,797,360 -0.82(-0.73%)
Sep 09, 2019 112.86 112.94 112.69 112.70 4,818,705 -0.70(-0.62%)
Sep 06, 2019 113.34 113.53 113.26 113.40 3,111,000 +0.07(+0.06%)
Sep 05, 2019 113.58 113.62 113.08 113.33 4,597,847 -0.92(-0.81%)
Sep 04, 2019 113.95 114.30 113.94 114.25 3,447,044 +0.18(+0.16%)
Sep 03, 2019 113.88 114.44 113.70 114.07 11,753,969 +0.06(+0.05%)
Aug 30, 2019 113.78 114.05 113.74 114.01 3,651,000 +0.03(+0.03%)
Aug 29, 2019 114.10 114.10 113.69 113.98 4,232,371 -0.22(-0.19%)
Aug 28, 2019 114.35 114.39 114.12 114.20 2,505,433 +0.04(+0.04%)
Aug 27, 2019 113.81 114.19 113.81 114.16 3,267,443 +0.49(+0.43%)
Aug 26, 2019 113.73 113.93 113.58 113.67 7,581,565 -0.11(-0.10%)
Aug 23, 2019 113.13 113.94 113.00 113.78 8,222,600 +0.76(+0.67%)
Aug 22, 2019 113.05 113.37 113.00 113.02 5,860,399 -0.25(-0.22%)
Aug 21, 2019 113.27 113.57 113.21 113.27 4,921,730 -0.30(-0.26%)
Aug 20, 2019 113.52 113.66 113.46 113.57 3,161,828 +0.50(+0.44%)
Aug 19, 2019 113.04 113.26 113.01 113.07 3,693,085 -0.54(-0.48%)
Aug 16, 2019 113.51 113.67 113.17 113.61 4,976,200 -0.30(-0.26%)
Aug 15, 2019 113.34 114.17 113.28 113.91 5,240,208 +0.72(+0.64%)
Aug 14, 2019 113.09 113.29 113.00 113.19 8,124,171 +0.75(+0.67%)
Aug 13, 2019 112.86 112.89 112.14 112.44 6,005,831 -0.40(-0.35%)
Aug 12, 2019 112.54 112.98 112.51 112.84 4,739,934 +0.71(+0.63%)
Aug 09, 2019 112.38 112.60 112.06 112.13 2,868,900 -0.17(-0.15%)
Aug 08, 2019 111.99 112.41 111.66 112.30 5,178,767 +0.01(+0.01%)
Aug 07, 2019 113.07 113.27 112.17 112.29 9,665,348 +0.00(+0.00%)
Aug 06, 2019 111.88 112.30 111.79 112.29 6,462,448 +0.18(+0.16%)
Aug 05, 2019 111.82 112.20 111.76 112.11 7,626,211 +0.96(+0.86%)
Aug 02, 2019 110.94 111.20 110.84 111.15 8,503,300 +0.23(+0.21%)
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.