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

120.15 USD -0.11 (-0.09%)
Streaming Delayed Price Updated: 9:03 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 120.40 120.45 120.06 120.06 7,247,100 -0.39(-0.32%)
Oct 29, 2020 120.92 120.94 120.37 120.45 7,505,027 -0.51(-0.42%)
Oct 28, 2020 121.15 121.18 120.88 120.96 5,586,552 -0.01(-0.01%)
Oct 27, 2020 120.87 121.01 120.82 120.97 3,620,054 +0.27(+0.22%)
Oct 26, 2020 120.64 120.83 120.59 120.70 4,817,785 +0.32(+0.27%)
Oct 23, 2020 120.19 120.49 120.18 120.38 5,049,800 +0.17(+0.14%)
Oct 22, 2020 120.53 120.57 120.20 120.21 6,748,978 -0.42(-0.35%)
Oct 21, 2020 120.64 120.76 120.56 120.63 6,425,296 -0.16(-0.13%)
Oct 20, 2020 120.90 120.98 120.75 120.79 6,129,693 -0.26(-0.21%)
Oct 19, 2020 121.02 121.13 120.90 121.05 3,635,834 -0.20(-0.16%)
Oct 16, 2020 121.32 121.46 121.21 121.25 2,726,100 -0.07(-0.06%)
Oct 15, 2020 121.57 121.60 121.29 121.32 3,839,185 -0.13(-0.11%)
Oct 14, 2020 121.48 121.55 121.40 121.45 5,202,303 +0.04(+0.03%)
Oct 13, 2020 121.27 121.43 121.27 121.41 6,346,629 +0.27(+0.22%)
Oct 12, 2020 121.06 121.14 120.99 121.14 3,287,885 +0.13(+0.11%)
Oct 09, 2020 120.97 121.13 120.78 121.01 4,358,400 -0.06(-0.05%)
Oct 08, 2020 120.99 121.09 120.94 121.07 3,499,030 +0.22(+0.18%)
Oct 07, 2020 120.97 121.10 120.78 120.85 7,116,741 -0.35(-0.29%)
Oct 06, 2020 120.94 121.40 120.87 121.20 8,516,442 +0.28(+0.23%)
Oct 05, 2020 121.35 121.36 120.92 120.92 6,132,178 -0.76(-0.63%)
Oct 02, 2020 121.91 121.93 121.60 121.68 7,509,800 -0.12(-0.10%)
Oct 01, 2020 121.53 121.90 121.43 121.81 8,733,786 -0.01(-0.01%)
Sep 30, 2020 122.03 122.03 121.66 121.82 4,276,361 -0.33(-0.27%)
Sep 29, 2020 122.13 122.22 122.09 122.15 2,577,127 +0.09(+0.07%)
Sep 28, 2020 122.04 122.07 122.00 122.06 4,167,167 -0.02(-0.02%)
Sep 25, 2020 122.06 122.12 122.00 122.08 2,187,300 +0.10(+0.08%)
Sep 24, 2020 121.97 122.02 121.91 121.98 2,866,854 +0.06(+0.05%)
Sep 23, 2020 121.92 121.96 121.76 121.92 3,172,041 +0.00(+0.00%)
Sep 22, 2020 121.92 122.03 121.88 121.92 3,387,887 +0.00(+0.00%)
Sep 21, 2020 122.01 122.14 121.89 121.92 5,838,125 +0.22(+0.18%)
Sep 18, 2020 121.85 121.88 121.70 121.70 5,606,900 -0.11(-0.09%)
Sep 17, 2020 122.05 122.05 121.77 121.81 3,426,757 +0.04(+0.03%)
Sep 16, 2020 122.00 122.00 121.66 121.77 4,015,681 -0.07(-0.06%)
Sep 15, 2020 121.83 121.90 121.76 121.84 2,897,554 -0.06(-0.05%)
Sep 14, 2020 122.02 122.10 121.83 121.90 1,797,052 -0.11(-0.09%)
Sep 11, 2020 121.88 122.01 121.83 122.01 4,905,000 +0.19(+0.16%)
Sep 10, 2020 121.51 121.84 121.43 121.82 3,164,227 +0.15(+0.12%)
Sep 09, 2020 121.76 121.83 121.54 121.67 3,964,260 -0.06(-0.05%)
Sep 08, 2020 121.74 121.92 121.70 121.73 3,442,807 +0.26(+0.21%)
Sep 04, 2020 121.83 121.92 121.38 121.47 7,512,800 -0.68(-0.56%)
Sep 03, 2020 122.08 122.39 122.02 122.15 5,750,483 +0.16(+0.13%)
Sep 02, 2020 121.72 122.04 121.70 121.99 3,013,401 +0.17(+0.14%)
Sep 01, 2020 121.40 121.82 121.30 121.82 4,623,122 +0.31(+0.26%)
Aug 31, 2020 121.40 121.71 121.38 121.51 3,273,267 +0.13(+0.11%)
Aug 28, 2020 121.41 121.53 121.26 121.38 2,277,200 +0.20(+0.17%)
Aug 27, 2020 121.87 121.87 121.18 121.18 4,672,917 -0.43(-0.35%)
Aug 26, 2020 121.54 121.67 121.38 121.61 3,337,406 -0.04(-0.03%)
Aug 25, 2020 121.56 121.72 121.39 121.65 3,562,796 -0.30(-0.25%)
Aug 24, 2020 122.09 122.21 121.93 121.95 1,974,858 -0.17(-0.14%)
Aug 21, 2020 122.11 122.15 121.92 122.12 2,103,600 +0.09(+0.07%)
Aug 20, 2020 122.05 122.08 121.94 122.03 2,880,331 +0.35(+0.29%)
Aug 19, 2020 121.90 121.97 121.65 121.68 4,493,782 -0.16(-0.13%)
Aug 18, 2020 121.76 121.92 121.68 121.84 1,853,657 +0.21(+0.17%)
Aug 17, 2020 121.69 121.83 121.60 121.63 3,357,748 +0.20(+0.16%)
Aug 14, 2020 121.48 121.59 121.42 121.43 2,722,800 +0.06(+0.05%)
Aug 13, 2020 121.60 121.71 121.25 121.37 5,748,364 -0.25(-0.21%)
Aug 12, 2020 121.65 121.76 121.46 121.62 5,538,087 -0.36(-0.30%)
Aug 11, 2020 121.96 122.04 121.69 121.98 7,166,529 -0.42(-0.34%)
Aug 10, 2020 122.70 122.72 122.40 122.40 1,994,937 -0.13(-0.11%)
Aug 07, 2020 122.83 122.90 122.49 122.53 2,363,300 -0.26(-0.21%)
Aug 06, 2020 122.89 123.06 122.73 122.79 2,286,547 +0.14(+0.11%)
Aug 05, 2020 122.75 122.78 122.61 122.65 2,423,684 -0.41(-0.33%)
Aug 04, 2020 122.83 123.09 122.79 123.06 3,841,988 +0.42(+0.34%)
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.