Skip to main content

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

98.45 -0.08 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 112.13 112.36 112.02 112.31 3,250,534 +0.36(+0.32%)
May 28, 2020 111.85 112.00 111.78 111.95 4,206,082 -0.10(-0.09%)
May 27, 2020 111.89 112.22 111.89 112.05 2,760,913 +0.09(+0.08%)
May 26, 2020 111.90 112.02 111.80 111.96 3,783,872 -0.30(-0.26%)
May 22, 2020 112.10 112.25 112.08 112.25 1,468,375 +0.21(+0.19%)
May 21, 2020 112.08 112.23 112.00 112.04 2,240,752 +0.07(+0.07%)
May 20, 2020 111.78 112.10 111.70 111.97 2,569,689 +0.03(+0.02%)
May 19, 2020 111.60 111.96 111.60 111.94 2,108,214 +0.31(+0.28%)
May 18, 2020 112.05 112.06 111.50 111.63 3,356,323 -0.69(-0.62%)
May 15, 2020 112.55 112.58 112.23 112.32 1,985,737 -0.07(-0.07%)
May 14, 2020 112.41 112.56 112.35 112.39 2,451,166 +0.17(+0.16%)
May 13, 2020 112.12 112.35 112.04 112.22 2,840,099 +0.23(+0.21%)
May 12, 2020 111.56 112.02 111.54 111.99 4,633,709 +0.37(+0.33%)
May 11, 2020 111.91 111.97 111.52 111.62 4,961,204 -0.31(-0.28%)
May 08, 2020 112.01 112.35 111.85 111.93 3,785,811 -0.37(-0.33%)
May 07, 2020 111.72 112.35 111.68 112.30 3,531,716 +0.68(+0.61%)
May 06, 2020 111.43 111.70 111.31 111.62 3,560,684 -0.42(-0.37%)
May 05, 2020 111.86 112.07 111.78 112.03 3,786,645 -0.08(-0.07%)
May 04, 2020 112.07 112.20 111.95 112.12 3,887,568 +0.02(+0.02%)
May 01, 2020 112.17 112.28 111.97 112.10 9,074,417 +0.16(+0.14%)
Apr 30, 2020 112.28 112.48 111.94 111.94 5,838,282 -0.27(-0.24%)
Apr 29, 2020 112.27 112.44 111.98 112.21 2,826,188 -0.05(-0.05%)
Apr 28, 2020 112.02 112.32 112.01 112.26 3,095,092 +0.49(+0.44%)
Apr 27, 2020 112.11 112.14 111.75 111.78 2,726,091 -0.60(-0.53%)
Apr 24, 2020 112.14 112.38 112.14 112.38 2,579,753 +0.03(+0.02%)
Apr 23, 2020 112.22 112.38 112.12 112.35 2,550,152 +0.07(+0.07%)
Apr 22, 2020 112.37 112.47 112.07 112.27 3,444,001 -0.35(-0.31%)
Apr 21, 2020 112.77 112.88 112.52 112.62 3,573,351 +0.31(+0.28%)
Apr 20, 2020 112.23 112.32 112.06 112.31 4,598,369 +0.29(+0.26%)
Apr 17, 2020 112.22 112.52 111.92 112.02 2,581,384 -0.29(-0.26%)
Apr 16, 2020 112.35 112.48 112.24 112.31 2,066,940 +0.12(+0.11%)
Apr 15, 2020 111.80 112.27 111.77 112.19 3,410,025 +0.99(+0.89%)
Apr 14, 2020 111.18 111.37 111.14 111.20 2,369,507 +0.15(+0.13%)
Apr 13, 2020 111.19 111.33 111.02 111.05 2,285,980 -0.24(-0.21%)
Apr 09, 2020 111.00 111.43 110.89 111.29 4,938,432 +0.24(+0.22%)
Apr 08, 2020 110.96 111.21 110.83 111.05 3,631,352 -0.14(-0.12%)
Apr 07, 2020 110.91 111.22 110.65 111.19 10,152,298 -0.50(-0.45%)
Apr 06, 2020 111.81 111.88 111.58 111.69 5,105,781 -0.51(-0.45%)
Apr 03, 2020 112.28 112.51 112.08 112.19 3,740,235 +0.08(+0.07%)
Apr 02, 2020 112.40 112.45 111.94 112.11 5,205,549 +0.02(+0.02%)
Apr 01, 2020 112.37 112.48 112.00 112.09 10,060,812 +0.45(+0.41%)
Mar 31, 2020 111.61 111.94 111.48 111.64 6,917,109 +0.20(+0.18%)
Mar 30, 2020 111.92 112.20 111.36 111.43 5,059,536 +0.26(+0.23%)
Mar 27, 2020 111.02 111.55 110.89 111.18 5,748,137 +0.82(+0.74%)
Mar 26, 2020 110.19 110.73 110.19 110.36 3,682,967 +0.27(+0.24%)
Mar 25, 2020 110.05 110.51 109.72 110.09 6,015,017 +0.06(+0.06%)
Mar 24, 2020 109.83 110.25 109.59 110.03 5,697,192 -0.75(-0.68%)
Mar 23, 2020 109.77 111.25 109.77 110.78 13,313,703 +1.30(+1.18%)
Mar 20, 2020 108.11 110.17 107.89 109.48 10,492,203 +2.72(+2.55%)
Mar 19, 2020 106.73 108.10 106.53 106.77 7,294,074 +0.35(+0.33%)
Mar 18, 2020 107.15 108.25 105.99 106.42 14,425,358 -1.50(-1.39%)
Mar 17, 2020 110.19 110.54 107.90 107.91 6,181,210 +0.07(+0.07%)
Mar 16, 2020 110.30 110.90 107.84 107.84 7,586,582 +0.00(+0.00%)
Mar 13, 2020 108.25 109.34 107.53 107.84 9,464,518 -0.71(-0.65%)
Mar 12, 2020 110.41 110.98 105.13 108.55 11,612,607 +0.05(+0.05%)
Mar 11, 2020 110.52 110.82 108.07 108.49 14,490,878 -1.09(-1.00%)
Mar 10, 2020 111.08 111.89 109.59 109.59 16,402,230 -2.05(-1.84%)
Mar 09, 2020 113.03 113.41 111.61 111.64 26,976,406 +0.99(+0.90%)
Mar 06, 2020 111.18 111.48 110.36 110.64 12,639,089 +1.11(+1.02%)
Mar 05, 2020 109.36 109.65 109.28 109.53 5,740,426 +0.97(+0.89%)
Mar 04, 2020 108.96 109.27 108.48 108.57 8,299,677 -0.24(-0.22%)
Mar 03, 2020 107.67 109.62 107.55 108.81 12,473,193 +1.25(+1.16%)
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.