Skip to main content

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

98.68 +0.20 (+0.20%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 98.87 99.14 98.84 99.10 10,802,199 +0.45(+0.46%)
Jan 30, 2019 98.31 98.67 98.23 98.64 6,126,206 +0.23(+0.23%)
Jan 29, 2019 98.21 98.42 98.20 98.42 3,002,255 +0.28(+0.29%)
Jan 28, 2019 98.07 98.25 98.07 98.13 3,297,968 +0.03(+0.03%)
Jan 25, 2019 98.16 98.21 98.01 98.10 2,924,593 -0.23(-0.23%)
Jan 24, 2019 98.32 98.43 98.24 98.33 6,382,710 +0.31(+0.32%)
Jan 23, 2019 97.90 98.12 97.86 98.02 3,712,040 -0.05(-0.05%)
Jan 22, 2019 98.00 98.18 97.95 98.07 6,153,803 +0.34(+0.35%)
Jan 18, 2019 97.90 98.00 97.65 97.73 7,003,762 -0.31(-0.32%)
Jan 17, 2019 98.17 98.22 97.96 98.04 5,639,047 -0.18(-0.18%)
Jan 16, 2019 98.16 98.26 98.08 98.22 5,102,182 -0.06(-0.06%)
Jan 15, 2019 98.54 98.54 98.24 98.27 4,390,168 -0.09(-0.10%)
Jan 14, 2019 98.46 98.53 98.31 98.37 3,270,520 -0.06(-0.06%)
Jan 11, 2019 98.40 98.51 98.33 98.42 4,049,005 +0.29(+0.30%)
Jan 10, 2019 98.33 98.40 98.07 98.13 15,254,278 -0.05(-0.05%)
Jan 09, 2019 98.11 98.25 98.05 98.18 3,438,273 +0.06(+0.06%)
Jan 08, 2019 98.26 98.35 98.12 98.12 7,281,062 -0.25(-0.25%)
Jan 07, 2019 98.76 98.80 98.33 98.37 5,777,848 -0.27(-0.28%)
Jan 04, 2019 98.78 98.82 98.52 98.64 7,002,915 -0.80(-0.81%)
Jan 03, 2019 98.70 99.51 98.68 99.45 11,236,377 +0.78(+0.79%)
Jan 02, 2019 98.56 98.67 98.43 98.66 19,758,302 +0.21(+0.21%)
Dec 31, 2018 97.97 98.89 97.91 98.45 7,649,261 +0.37(+0.38%)
Dec 28, 2018 97.72 98.09 97.68 98.08 4,807,750 +0.53(+0.54%)
Dec 27, 2018 97.73 97.91 97.54 97.56 4,870,711 +0.25(+0.25%)
Dec 26, 2018 97.76 97.91 97.27 97.31 5,797,472 -0.46(-0.47%)
Dec 24, 2018 97.68 97.78 97.57 97.77 6,744,884 +0.25(+0.25%)
Dec 21, 2018 97.51 97.54 97.37 97.53 5,205,697 +0.09(+0.09%)
Dec 20, 2018 97.74 97.75 97.40 97.44 9,784,800 -0.12(-0.13%)
Dec 19, 2018 97.33 97.77 97.11 97.57 8,160,935 +0.34(+0.35%)
Dec 18, 2018 97.08 97.27 97.02 97.22 4,721,772 +0.24(+0.25%)
Dec 17, 2018 96.80 97.05 96.79 96.99 8,088,855 +0.28(+0.29%)
Dec 14, 2018 96.71 96.85 96.66 96.70 3,743,677 +0.15(+0.16%)
Dec 13, 2018 96.61 96.65 96.49 96.55 4,365,303 +0.06(+0.06%)
Dec 12, 2018 96.60 96.65 96.47 96.50 3,952,890 -0.26(-0.27%)
Dec 11, 2018 96.78 96.98 96.65 96.76 5,610,467 -0.25(-0.25%)
Dec 10, 2018 96.97 97.16 96.84 97.01 9,593,516 +0.06(+0.06%)
Dec 07, 2018 96.64 96.98 96.51 96.95 7,762,359 +0.28(+0.29%)
Dec 06, 2018 96.79 97.09 96.65 96.67 10,000,993 +0.25(+0.25%)
Dec 04, 2018 96.15 96.60 96.12 96.42 8,217,976 +0.44(+0.46%)
Dec 03, 2018 95.65 95.98 95.61 95.98 6,368,583 +0.21(+0.22%)
Nov 30, 2018 95.72 95.81 95.65 95.77 3,262,306 +0.19(+0.20%)
Nov 29, 2018 95.59 95.72 95.47 95.58 4,583,787 +0.24(+0.26%)
Nov 28, 2018 95.27 95.46 95.19 95.33 3,807,415 -0.01(-0.01%)
Nov 27, 2018 95.22 95.41 95.21 95.34 2,480,943 +0.09(+0.10%)
Nov 26, 2018 95.21 95.25 95.15 95.25 2,492,876 -0.08(-0.08%)
Nov 23, 2018 95.47 95.47 95.33 95.33 564,548 +0.06(+0.06%)
Nov 21, 2018 95.27 95.27 95.27 0 -0.02(-0.02%)
Nov 20, 2018 95.33 95.43 95.25 95.29 3,877,679 -0.02(-0.02%)
Nov 19, 2018 95.09 95.33 95.09 95.31 3,664,279 +0.14(+0.15%)
Nov 16, 2018 95.09 95.20 95.02 95.17 7,680,277 +0.29(+0.31%)
Nov 15, 2018 95.04 95.09 94.76 94.87 2,785,812 +0.07(+0.07%)
Nov 14, 2018 94.50 95.00 94.46 94.81 4,916,863 +0.20(+0.21%)
Nov 13, 2018 94.49 94.63 94.42 94.61 3,469,982 +0.08(+0.08%)
Nov 12, 2018 94.45 94.57 94.40 94.54 3,937,524 +0.28(+0.30%)
Nov 09, 2018 94.03 94.30 94.01 94.25 2,946,660 +0.37(+0.39%)
Nov 08, 2018 94.09 94.11 93.86 93.89 2,326,315 -0.13(-0.14%)
Nov 07, 2018 94.18 94.25 94.00 94.02 3,504,651 +0.00(+0.00%)
Nov 06, 2018 94.19 94.19 94.01 94.02 2,610,970 -0.10(-0.11%)
Nov 05, 2018 94.24 94.28 94.12 94.12 2,600,264 +0.06(+0.06%)
Nov 02, 2018 94.37 94.39 94.03 94.06 5,580,545 -0.53(-0.56%)
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.