Skip to main content

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

94.75 UNCHANGED
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 113.59 113.82 113.48 113.77 3,208,794 +0.36(+0.32%)
May 28, 2020 113.30 113.46 113.24 113.41 4,152,073 -0.10(-0.09%)
May 27, 2020 113.35 113.68 113.34 113.51 2,725,461 +0.09(+0.08%)
May 26, 2020 113.36 113.48 113.26 113.42 3,735,284 -0.30(-0.26%)
May 22, 2020 113.56 113.71 113.54 113.71 1,449,520 +0.22(+0.19%)
May 21, 2020 113.54 113.69 113.45 113.50 2,211,979 +0.07(+0.07%)
May 20, 2020 113.24 113.56 113.15 113.42 2,536,692 +0.03(+0.02%)
May 19, 2020 113.05 113.42 113.05 113.40 2,081,143 +0.32(+0.28%)
May 18, 2020 113.51 113.52 112.95 113.08 3,313,225 -0.70(-0.62%)
May 15, 2020 114.01 114.04 113.69 113.78 1,960,239 -0.08(-0.07%)
May 14, 2020 113.87 114.02 113.81 113.85 2,419,691 +0.18(+0.16%)
May 13, 2020 113.58 113.81 113.50 113.68 2,803,630 +0.23(+0.21%)
May 12, 2020 113.01 113.48 113.00 113.44 4,574,209 +0.37(+0.33%)
May 11, 2020 113.37 113.42 112.97 113.07 4,897,498 -0.32(-0.28%)
May 08, 2020 113.47 113.81 113.30 113.39 3,737,198 -0.37(-0.33%)
May 07, 2020 113.17 113.81 113.14 113.76 3,486,366 +0.69(+0.61%)
May 06, 2020 112.88 113.15 112.75 113.07 3,514,962 -0.42(-0.37%)
May 05, 2020 113.31 113.53 113.24 113.49 3,738,021 -0.08(-0.07%)
May 04, 2020 113.53 113.66 113.41 113.57 3,837,649 +0.02(+0.02%)
May 01, 2020 113.63 113.74 113.42 113.56 8,957,894 +0.16(+0.14%)
Apr 30, 2020 113.74 113.95 113.40 113.40 5,763,314 -0.27(-0.24%)
Apr 29, 2020 113.73 113.90 113.44 113.67 2,789,898 -0.06(-0.05%)
Apr 28, 2020 113.47 113.78 113.46 113.72 3,055,349 +0.49(+0.44%)
Apr 27, 2020 113.57 113.59 113.20 113.23 2,691,086 -0.61(-0.53%)
Apr 24, 2020 113.60 113.85 113.59 113.84 2,546,627 +0.03(+0.02%)
Apr 23, 2020 113.68 113.84 113.58 113.81 2,517,406 +0.08(+0.07%)
Apr 22, 2020 113.83 113.93 113.52 113.73 3,399,777 -0.35(-0.31%)
Apr 21, 2020 114.24 114.35 113.99 114.09 3,527,467 +0.32(+0.28%)
Apr 20, 2020 113.69 113.78 113.51 113.77 4,539,322 +0.30(+0.26%)
Apr 17, 2020 113.68 113.99 113.37 113.47 2,548,237 -0.30(-0.26%)
Apr 16, 2020 113.81 113.94 113.70 113.77 2,040,399 +0.12(+0.11%)
Apr 15, 2020 113.26 113.73 113.22 113.65 3,366,238 +1.01(+0.89%)
Apr 14, 2020 112.62 112.82 112.59 112.64 2,339,081 +0.15(+0.13%)
Apr 13, 2020 112.63 112.78 112.47 112.49 2,256,626 -0.24(-0.22%)
Apr 09, 2020 112.44 112.88 112.34 112.74 4,875,019 +0.24(+0.22%)
Apr 08, 2020 112.40 112.65 112.27 112.49 3,584,722 -0.14(-0.12%)
Apr 07, 2020 112.36 112.67 112.09 112.63 10,021,935 -0.50(-0.45%)
Apr 06, 2020 113.27 113.33 113.03 113.14 5,040,219 -0.51(-0.45%)
Apr 03, 2020 113.74 113.98 113.54 113.65 3,692,208 +0.08(+0.07%)
Apr 02, 2020 113.86 113.91 113.40 113.57 5,138,706 +0.02(+0.02%)
Apr 01, 2020 113.83 113.95 113.45 113.55 9,931,624 +0.46(+0.41%)
Mar 31, 2020 113.06 113.39 112.93 113.09 6,828,290 +0.20(+0.18%)
Mar 30, 2020 113.38 113.66 112.81 112.88 4,994,569 +0.26(+0.23%)
Mar 27, 2020 112.46 113.00 112.34 112.62 5,674,328 +0.83(+0.74%)
Mar 26, 2020 111.63 112.17 111.63 111.79 3,635,677 +0.27(+0.24%)
Mar 25, 2020 111.49 111.95 111.15 111.52 5,937,782 +0.06(+0.06%)
Mar 24, 2020 111.26 111.68 111.02 111.46 5,624,038 -0.76(-0.68%)
Mar 23, 2020 111.20 112.70 111.20 112.22 13,142,750 +1.31(+1.18%)
Mar 20, 2020 109.51 111.60 109.30 110.91 10,357,479 +2.76(+2.55%)
Mar 19, 2020 108.12 109.50 107.91 108.15 7,200,415 +0.35(+0.33%)
Mar 18, 2020 108.54 109.66 107.37 107.80 14,240,131 -1.52(-1.39%)
Mar 17, 2020 111.63 111.98 109.31 109.32 6,101,840 +0.07(+0.07%)
Mar 16, 2020 111.74 112.34 109.24 109.24 7,489,167 +0.00(+0.00%)
Mar 13, 2020 109.66 110.76 108.93 109.24 9,342,989 -0.72(-0.65%)
Mar 12, 2020 111.85 112.43 106.50 109.96 11,463,496 +0.06(+0.05%)
Mar 11, 2020 111.96 112.26 109.47 109.90 14,304,809 -1.11(-1.00%)
Mar 10, 2020 112.53 113.35 111.01 111.01 16,191,618 -2.08(-1.84%)
Mar 09, 2020 114.50 114.88 113.06 113.09 26,630,018 +1.01(+0.90%)
Mar 06, 2020 112.62 112.93 111.79 112.08 12,476,798 +1.13(+1.02%)
Mar 05, 2020 110.78 111.08 110.70 110.95 5,666,716 +0.98(+0.89%)
Mar 04, 2020 110.38 110.69 109.89 109.98 8,193,106 -0.24(-0.22%)
Mar 03, 2020 109.07 111.05 108.94 110.22 12,313,032 +1.27(+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.