Skip to main content

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

97.87 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 109.28 109.67 109.26 109.60 10,160,457 +0.55(+0.50%)
Jan 30, 2020 109.12 109.39 108.97 109.05 4,584,056 +0.11(+0.10%)
Jan 29, 2020 108.57 108.99 108.56 108.94 2,528,194 +0.52(+0.48%)
Jan 28, 2020 108.68 108.71 108.39 108.42 2,001,780 -0.37(-0.34%)
Jan 27, 2020 108.78 108.79 108.62 108.79 3,979,032 +0.73(+0.68%)
Jan 24, 2020 107.81 108.22 107.78 108.06 8,254,272 +0.38(+0.36%)
Jan 23, 2020 107.66 107.87 107.62 107.67 1,967,973 +0.27(+0.25%)
Jan 22, 2020 107.39 107.46 107.33 107.41 1,860,108 +0.02(+0.02%)
Jan 21, 2020 107.20 107.42 107.19 107.39 2,451,103 +0.42(+0.39%)
Jan 17, 2020 106.80 106.96 106.76 106.96 2,733,526 -0.09(-0.08%)
Jan 16, 2020 107.11 107.16 106.96 107.05 2,286,867 -0.22(-0.21%)
Jan 15, 2020 107.20 107.27 107.08 107.27 2,845,677 +0.27(+0.25%)
Jan 14, 2020 106.85 107.02 106.83 107.00 2,472,657 +0.21(+0.20%)
Jan 13, 2020 106.78 106.81 106.66 106.79 2,781,007 -0.12(-0.12%)
Jan 10, 2020 106.76 106.98 106.76 106.92 2,705,431 +0.23(+0.22%)
Jan 09, 2020 106.37 106.71 106.32 106.68 3,829,827 +0.08(+0.07%)
Jan 08, 2020 106.95 107.07 106.47 106.61 5,287,163 -0.25(-0.23%)
Jan 07, 2020 106.99 107.09 106.86 106.86 2,121,456 -0.15(-0.14%)
Jan 06, 2020 107.31 107.32 106.92 107.01 2,824,397 -0.12(-0.11%)
Jan 03, 2020 106.82 107.14 106.71 107.13 3,995,298 +0.71(+0.67%)
Jan 02, 2020 106.38 106.63 106.32 106.42 4,185,387 +0.49(+0.46%)
Dec 31, 2019 106.14 106.18 105.92 105.92 2,915,206 -0.38(-0.36%)
Dec 30, 2019 106.01 106.31 105.94 106.31 2,117,885 -0.07(-0.06%)
Dec 27, 2019 106.31 106.42 106.31 106.38 1,842,815 +0.15(+0.14%)
Dec 26, 2019 106.11 106.22 105.97 106.22 1,441,262 +0.15(+0.15%)
Dec 24, 2019 105.75 106.11 105.75 106.07 892,272 +0.18(+0.17%)
Dec 23, 2019 106.01 106.07 105.80 105.89 1,882,793 -0.10(-0.09%)
Dec 20, 2019 105.82 106.00 105.79 105.98 4,849,382 +0.00(+0.00%)
Dec 19, 2019 105.83 106.12 105.79 105.98 2,042,246 +0.08(+0.08%)
Dec 18, 2019 106.12 106.15 105.78 105.90 2,344,074 -0.29(-0.27%)
Dec 17, 2019 106.30 106.36 106.12 106.19 3,617,291 +0.01(+0.01%)
Dec 16, 2019 106.41 106.41 106.11 106.18 3,155,811 -0.50(-0.47%)
Dec 13, 2019 106.34 106.74 106.02 106.68 4,336,918 +0.62(+0.59%)
Dec 12, 2019 106.79 106.81 105.86 106.05 5,721,323 -0.84(-0.79%)
Dec 11, 2019 106.62 106.97 106.59 106.90 2,566,050 +0.44(+0.41%)
Dec 10, 2019 106.67 106.70 106.44 106.46 1,778,707 -0.12(-0.12%)
Dec 09, 2019 106.72 106.73 106.56 106.58 2,009,558 +0.09(+0.08%)
Dec 06, 2019 106.41 106.70 106.36 106.49 2,831,605 -0.33(-0.31%)
Dec 05, 2019 106.67 106.93 106.65 106.82 3,190,672 -0.25(-0.23%)
Dec 04, 2019 107.26 107.35 106.90 107.07 2,159,305 -0.41(-0.38%)
Dec 03, 2019 107.08 107.65 107.07 107.48 6,837,697 +0.95(+0.89%)
Dec 02, 2019 106.40 106.64 106.34 106.53 7,113,335 -0.38(-0.36%)
Nov 29, 2019 106.96 106.97 106.79 106.92 3,007,649 -0.09(-0.08%)
Nov 27, 2019 107.06 107.11 106.95 107.00 2,454,163 -0.28(-0.26%)
Nov 26, 2019 107.24 107.32 107.19 107.28 3,735,060 +0.20(+0.19%)
Nov 25, 2019 107.04 107.12 107.02 107.08 3,728,664 +0.05(+0.04%)
Nov 22, 2019 107.11 107.14 106.95 107.03 1,961,410 -0.02(-0.02%)
Nov 21, 2019 107.06 107.16 106.92 107.05 3,187,876 -0.27(-0.25%)
Nov 20, 2019 107.14 107.35 107.06 107.32 4,005,107 +0.39(+0.37%)
Nov 19, 2019 106.74 106.96 106.74 106.93 8,668,536 +0.20(+0.19%)
Nov 18, 2019 106.72 106.84 106.69 106.72 2,319,137 +0.18(+0.17%)
Nov 15, 2019 106.46 106.65 106.45 106.54 2,196,099 -0.09(-0.08%)
Nov 14, 2019 106.55 106.75 106.50 106.63 3,328,474 +0.54(+0.51%)
Nov 13, 2019 106.20 106.24 106.02 106.09 2,582,883 +0.29(+0.27%)
Nov 12, 2019 105.75 105.89 105.58 105.81 4,639,878 +0.05(+0.05%)
Nov 11, 2019 105.88 105.91 105.64 105.76 1,637,562 +0.12(+0.11%)
Nov 08, 2019 105.69 106.03 105.64 105.64 3,174,404 -0.14(-0.14%)
Nov 07, 2019 106.09 106.09 105.39 105.79 6,146,536 -0.85(-0.80%)
Nov 06, 2019 106.55 106.74 106.35 106.64 4,309,539 +0.31(+0.29%)
Nov 05, 2019 106.50 106.53 106.23 106.33 7,376,515 -0.58(-0.54%)
Nov 04, 2019 106.97 107.03 106.85 106.91 4,327,848 -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.