Skip to main content

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

98.53 -0.43 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 93.06 93.93 93.01 93.52 8,052,826 +0.35(+0.38%)
Dec 28, 2018 92.82 93.18 92.79 93.17 5,061,401 +0.50(+0.54%)
Dec 27, 2018 92.83 93.01 92.65 92.67 5,127,683 +0.23(+0.25%)
Dec 26, 2018 92.86 93.00 92.40 92.43 6,103,339 -0.44(-0.47%)
Dec 24, 2018 92.78 92.88 92.68 92.87 7,100,735 +0.23(+0.25%)
Dec 21, 2018 92.62 92.65 92.49 92.64 5,480,343 +0.08(+0.09%)
Dec 20, 2018 92.85 92.86 92.52 92.56 10,301,033 -0.12(-0.13%)
Dec 19, 2018 92.45 92.87 92.24 92.68 8,591,496 +0.32(+0.35%)
Dec 18, 2018 92.22 92.40 92.16 92.35 4,970,887 +0.23(+0.25%)
Dec 17, 2018 91.95 92.19 91.94 92.13 8,515,646 +0.27(+0.29%)
Dec 14, 2018 91.87 92.00 91.82 91.86 3,941,204 +0.14(+0.16%)
Dec 13, 2018 91.77 91.80 91.66 91.71 4,595,629 +0.05(+0.06%)
Dec 12, 2018 91.76 91.80 91.63 91.66 4,161,456 -0.25(-0.27%)
Dec 11, 2018 91.93 92.12 91.80 91.91 5,906,491 -0.23(-0.25%)
Dec 10, 2018 92.11 92.29 91.99 92.14 10,099,697 +0.05(+0.06%)
Dec 07, 2018 91.79 92.12 91.68 92.09 8,171,923 +0.27(+0.29%)
Dec 06, 2018 91.94 92.22 91.80 91.82 10,528,674 +0.23(+0.25%)
Dec 04, 2018 91.33 91.76 91.30 91.59 8,651,580 +0.42(+0.46%)
Dec 03, 2018 90.85 91.17 90.82 91.17 6,704,608 +0.20(+0.22%)
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%)
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.