Skip to main content

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

97.15 +0.04 (+0.04%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 109.94 110.34 109.92 110.26 10,098,940 +0.55(+0.50%)
Jan 30, 2020 109.79 110.06 109.64 109.71 4,556,302 +0.11(+0.10%)
Jan 29, 2020 109.23 109.65 109.22 109.61 2,512,887 +0.52(+0.48%)
Jan 28, 2020 109.34 109.37 109.05 109.08 1,989,660 -0.37(-0.34%)
Jan 27, 2020 109.44 109.46 109.28 109.45 3,954,941 +0.73(+0.68%)
Jan 24, 2020 108.47 108.88 108.44 108.72 8,204,296 +0.39(+0.36%)
Jan 23, 2020 108.32 108.52 108.28 108.33 1,956,058 +0.27(+0.25%)
Jan 22, 2020 108.04 108.12 107.98 108.06 1,848,846 +0.02(+0.02%)
Jan 21, 2020 107.86 108.08 107.84 108.04 2,436,263 +0.43(+0.40%)
Jan 17, 2020 107.45 107.61 107.41 107.61 2,716,976 -0.09(-0.08%)
Jan 16, 2020 107.76 107.82 107.61 107.70 2,273,021 -0.22(-0.21%)
Jan 15, 2020 107.86 107.92 107.73 107.92 2,828,447 +0.27(+0.25%)
Jan 14, 2020 107.50 107.67 107.48 107.65 2,457,686 +0.21(+0.20%)
Jan 13, 2020 107.43 107.46 107.31 107.44 2,764,170 -0.13(-0.12%)
Jan 10, 2020 107.41 107.63 107.41 107.57 2,689,051 +0.23(+0.22%)
Jan 09, 2020 107.02 107.36 106.97 107.33 3,806,640 +0.08(+0.07%)
Jan 08, 2020 107.60 107.72 107.12 107.26 5,255,152 -0.25(-0.23%)
Jan 07, 2020 107.64 107.74 107.51 107.51 2,108,611 -0.15(-0.14%)
Jan 06, 2020 107.96 107.97 107.58 107.66 2,807,297 -0.12(-0.11%)
Jan 03, 2020 107.47 107.80 107.36 107.78 3,971,108 +0.72(+0.67%)
Jan 02, 2020 107.02 107.28 106.97 107.06 4,160,046 +0.49(+0.46%)
Dec 31, 2019 106.78 106.83 106.56 106.57 2,897,556 -0.39(-0.36%)
Dec 30, 2019 106.66 106.96 106.58 106.96 2,105,063 -0.07(-0.06%)
Dec 27, 2019 106.96 107.06 106.96 107.02 1,831,657 +0.15(+0.14%)
Dec 26, 2019 106.75 106.87 106.62 106.87 1,432,536 +0.16(+0.15%)
Dec 24, 2019 106.40 106.75 106.39 106.72 886,869 +0.18(+0.17%)
Dec 23, 2019 106.66 106.72 106.44 106.53 1,871,393 -0.10(-0.09%)
Dec 20, 2019 106.46 106.65 106.44 106.63 4,820,021 +0.00(+0.00%)
Dec 19, 2019 106.47 106.76 106.44 106.63 2,029,881 +0.08(+0.08%)
Dec 18, 2019 106.77 106.80 106.43 106.54 2,329,882 -0.29(-0.27%)
Dec 17, 2019 106.95 107.00 106.77 106.83 3,595,390 +0.01(+0.01%)
Dec 16, 2019 107.06 107.06 106.76 106.82 3,136,704 -0.50(-0.47%)
Dec 13, 2019 106.99 107.39 106.67 107.33 4,310,660 +0.63(+0.59%)
Dec 12, 2019 107.44 107.46 106.51 106.70 5,686,683 -0.85(-0.79%)
Dec 11, 2019 107.27 107.63 107.24 107.55 2,550,513 +0.45(+0.42%)
Dec 10, 2019 107.32 107.36 107.08 107.10 1,767,938 -0.13(-0.12%)
Dec 09, 2019 107.38 107.38 107.21 107.23 1,997,391 +0.09(+0.08%)
Dec 06, 2019 107.06 107.36 107.00 107.14 2,814,461 -0.33(-0.31%)
Dec 05, 2019 107.32 107.58 107.30 107.47 3,171,354 -0.25(-0.23%)
Dec 04, 2019 107.92 108.00 107.55 107.72 2,146,231 -0.42(-0.38%)
Dec 03, 2019 107.73 108.30 107.72 108.14 6,796,298 +0.95(+0.89%)
Dec 02, 2019 107.05 107.29 106.99 107.18 7,070,267 -0.39(-0.36%)
Nov 29, 2019 107.62 107.63 107.44 107.57 2,989,439 -0.09(-0.08%)
Nov 27, 2019 107.71 107.76 107.60 107.65 2,439,304 -0.28(-0.26%)
Nov 26, 2019 107.89 107.97 107.84 107.93 3,712,446 +0.20(+0.19%)
Nov 25, 2019 107.69 107.77 107.67 107.73 3,706,089 +0.05(+0.05%)
Nov 22, 2019 107.76 107.79 107.60 107.68 1,949,535 -0.02(-0.02%)
Nov 21, 2019 107.71 107.81 107.57 107.70 3,168,575 -0.27(-0.25%)
Nov 20, 2019 107.79 108.00 107.71 107.97 3,980,858 +0.40(+0.37%)
Nov 19, 2019 107.39 107.62 107.39 107.58 8,616,052 +0.20(+0.19%)
Nov 18, 2019 107.36 107.49 107.34 107.38 2,305,096 +0.18(+0.17%)
Nov 15, 2019 107.11 107.30 107.09 107.19 2,182,803 -0.09(-0.08%)
Nov 14, 2019 107.20 107.40 107.15 107.28 3,308,322 +0.54(+0.50%)
Nov 13, 2019 106.84 106.88 106.67 106.74 2,567,245 +0.29(+0.27%)
Nov 12, 2019 106.39 106.54 106.23 106.45 4,611,786 +0.05(+0.05%)
Nov 11, 2019 106.53 106.56 106.28 106.40 1,627,648 +0.12(+0.11%)
Nov 08, 2019 106.33 106.67 106.28 106.28 3,155,185 -0.15(-0.14%)
Nov 07, 2019 106.74 106.74 106.03 106.43 6,109,322 -0.86(-0.80%)
Nov 06, 2019 107.20 107.39 107.00 107.29 4,283,447 +0.31(+0.29%)
Nov 05, 2019 107.14 107.18 106.87 106.98 7,331,854 -0.58(-0.54%)
Nov 04, 2019 107.63 107.68 107.50 107.56 4,301,645 -0.55(-0.51%)
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.