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, 2017 106.24 106.25 106.14 106.16 1,178,008 -0.07(-0.07%)
Oct 30, 2017 106.09 106.24 106.03 106.23 1,692,730 +0.38(+0.36%)
Oct 27, 2017 105.62 105.86 105.55 105.85 1,315,009 +0.34(+0.32%)
Oct 26, 2017 105.75 105.77 105.50 105.51 2,062,421 -0.14(-0.13%)
Oct 25, 2017 105.47 105.74 105.47 105.65 1,838,778 -0.17(-0.16%)
Oct 24, 2017 105.88 105.96 105.76 105.82 1,605,637 -0.32(-0.30%)
Oct 23, 2017 106.09 106.21 106.08 106.14 709,754 +0.10(+0.09%)
Oct 20, 2017 106.14 106.21 106.00 106.04 2,651,796 -0.44(-0.41%)
Oct 19, 2017 106.66 106.70 106.41 106.48 1,518,714 +0.11(+0.10%)
Oct 18, 2017 106.31 106.41 106.26 106.37 1,788,509 -0.27(-0.25%)
Oct 17, 2017 106.52 106.68 106.50 106.64 673,763 -0.04(-0.04%)
Oct 16, 2017 106.67 106.79 106.57 106.68 1,666,058 -0.18(-0.17%)
Oct 13, 2017 106.82 106.92 106.69 106.86 1,521,715 +0.36(+0.34%)
Oct 12, 2017 106.47 106.54 106.36 106.50 1,349,324 +0.10(+0.09%)
Oct 11, 2017 106.43 106.44 106.28 106.40 2,841,184 +0.12(+0.11%)
Oct 10, 2017 106.30 106.53 106.25 106.28 1,123,071 +0.04(+0.04%)
Oct 09, 2017 106.21 106.28 106.14 106.24 893,051 +0.12(+0.11%)
Oct 06, 2017 105.97 106.24 105.85 106.12 2,350,567 -0.13(-0.12%)
Oct 05, 2017 106.40 106.46 106.19 106.25 1,779,946 -0.11(-0.10%)
Oct 04, 2017 106.49 106.49 106.26 106.36 2,198,286 -0.03(-0.03%)
Oct 03, 2017 106.27 106.43 106.24 106.39 2,521,976 +0.15(+0.14%)
Oct 02, 2017 106.42 106.46 106.24 106.24 3,221,576 -0.28(-0.26%)
Sep 29, 2017 106.76 106.77 106.46 106.52 2,037,845 -0.13(-0.12%)
Sep 28, 2017 106.54 106.73 106.48 106.65 1,873,291 -0.02(-0.02%)
Sep 27, 2017 106.69 106.83 106.64 106.67 4,039,061 -0.55(-0.51%)
Sep 26, 2017 107.21 107.28 107.12 107.22 1,061,020 -0.09(-0.08%)
Sep 25, 2017 107.11 107.39 107.00 107.31 1,927,429 +0.32(+0.30%)
Sep 22, 2017 107.14 107.16 106.96 106.99 826,550 +0.19(+0.18%)
Sep 21, 2017 106.99 107.13 106.80 106.80 2,389,979 -0.14(-0.13%)
Sep 20, 2017 107.25 107.26 106.77 106.94 2,397,540 -0.21(-0.20%)
Sep 19, 2017 107.30 107.35 107.12 107.15 673,332 -0.12(-0.11%)
Sep 18, 2017 107.26 107.36 107.17 107.27 3,032,494 -0.42(-0.39%)
Sep 15, 2017 107.57 107.69 107.38 107.69 1,477,009 +0.13(+0.12%)
Sep 14, 2017 107.43 107.58 107.40 107.56 1,377,491 +0.02(+0.02%)
Sep 13, 2017 107.78 107.78 107.52 107.54 1,590,908 -0.22(-0.20%)
Sep 12, 2017 107.85 107.85 107.66 107.76 3,167,779 -0.26(-0.24%)
Sep 11, 2017 108.20 108.24 108.02 108.02 2,206,172 -0.62(-0.57%)
Sep 08, 2017 108.68 108.68 108.50 108.64 1,249,118 -0.08(-0.07%)
Sep 07, 2017 108.35 108.81 108.35 108.72 4,292,486 +0.47(+0.43%)
Sep 06, 2017 108.48 108.55 108.13 108.25 1,601,483 -0.26(-0.24%)
Sep 05, 2017 108.16 108.52 108.13 108.51 3,054,782 +0.75(+0.70%)
Sep 01, 2017 107.96 107.99 107.70 107.76 3,459,956 -0.48(-0.44%)
Aug 31, 2017 108.08 108.25 108.07 108.24 1,023,622 +0.17(+0.16%)
Aug 30, 2017 107.99 108.13 107.99 108.07 1,299,930 -0.09(-0.08%)
Aug 29, 2017 108.41 108.43 108.04 108.16 1,590,227 +0.25(+0.23%)
Aug 28, 2017 107.76 107.92 107.72 107.91 921,695 +0.10(+0.09%)
Aug 25, 2017 107.87 107.57 107.81 1,007,501 +0.18(+0.17%)
Aug 24, 2017 107.63 107.75 107.57 107.63 2,520,936 -0.17(-0.16%)
Aug 23, 2017 107.66 107.80 107.57 107.80 1,246,079 +0.37(+0.34%)
Aug 22, 2017 107.54 107.54 107.37 107.43 984,522 -0.21(-0.20%)
Aug 21, 2017 107.60 107.71 107.56 107.64 719,196 +0.07(+0.07%)
Aug 18, 2017 107.74 107.81 107.41 107.57 1,235,736 +0.02(+0.02%)
Aug 17, 2017 107.21 107.58 107.17 107.55 1,637,387 +0.38(+0.35%)
Aug 16, 2017 106.87 107.33 106.85 107.17 2,160,123 +0.20(+0.19%)
Aug 15, 2017 106.86 107.06 106.83 106.97 1,146,255 -0.32(-0.30%)
Aug 14, 2017 107.34 107.45 107.25 107.29 1,386,134 -0.26(-0.24%)
Aug 11, 2017 107.37 107.62 107.33 107.55 911,001 +0.12(+0.11%)
Aug 10, 2017 107.24 107.46 107.22 107.43 1,412,024 +0.40(+0.37%)
Aug 09, 2017 107.29 107.32 107.03 107.03 1,268,046 +0.13(+0.12%)
Aug 08, 2017 106.95 106.96 106.73 106.90 1,277,754 -0.09(-0.08%)
Aug 07, 2017 106.88 107.00 106.82 106.99 554,119 +0.06(+0.06%)
Aug 04, 2017 107.22 106.70 106.93 1,266,056 -0.29(-0.27%)
Aug 03, 2017 107.07 107.25 106.98 107.22 1,576,242 +0.37(+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.