Skip to main content

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

94.69 -0.06 (-0.06%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 103.64 104.08 103.61 104.02 6,051,367 +0.66(+0.63%)
Oct 30, 2019 102.94 103.37 102.91 103.36 5,897,865 +0.50(+0.49%)
Oct 29, 2019 102.90 102.94 102.76 102.86 2,379,877 +0.09(+0.09%)
Oct 28, 2019 102.80 102.82 102.67 102.77 6,314,807 -0.39(-0.38%)
Oct 25, 2019 103.45 103.47 103.01 103.16 2,582,273 -0.22(-0.21%)
Oct 24, 2019 103.44 103.61 103.34 103.38 2,871,475 -0.02(-0.02%)
Oct 23, 2019 103.56 103.61 103.35 103.40 3,575,785 +0.04(+0.04%)
Oct 22, 2019 103.37 103.41 103.08 103.36 3,606,880 +0.24(+0.23%)
Oct 21, 2019 103.23 103.34 103.09 103.12 1,876,980 -0.38(-0.37%)
Oct 18, 2019 103.47 103.65 103.42 103.50 2,603,041 +0.09(+0.09%)
Oct 17, 2019 103.36 103.62 103.28 103.41 3,451,766 -0.04(-0.04%)
Oct 16, 2019 103.40 103.56 103.31 103.44 2,980,832 +0.20(+0.20%)
Oct 15, 2019 103.69 103.77 103.21 103.24 7,181,806 -0.50(-0.48%)
Oct 14, 2019 103.78 103.81 103.69 103.74 2,089,969 +0.29(+0.28%)
Oct 11, 2019 103.66 103.71 103.28 103.45 9,394,529 -0.71(-0.68%)
Oct 10, 2019 104.52 104.54 104.06 104.16 4,244,939 -0.66(-0.63%)
Oct 09, 2019 104.98 104.98 104.65 104.82 3,610,162 -0.27(-0.26%)
Oct 08, 2019 105.23 105.26 104.91 105.09 4,656,968 +0.22(+0.21%)
Oct 07, 2019 104.99 105.10 104.83 104.87 3,454,434 -0.35(-0.33%)
Oct 04, 2019 105.00 105.29 104.94 105.22 5,092,074 +0.20(+0.19%)
Oct 03, 2019 104.62 105.28 104.60 105.01 6,629,507 +0.55(+0.52%)
Oct 02, 2019 104.22 104.63 104.20 104.47 4,228,311 +0.36(+0.35%)
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.