Skip to main content

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

93.54 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 105.58 105.96 105.56 105.89 10,516,133 +0.53(+0.50%)
Jan 30, 2020 105.43 105.69 105.29 105.36 4,744,525 +0.10(+0.10%)
Jan 29, 2020 104.90 105.30 104.89 105.26 2,616,696 +0.50(+0.48%)
Jan 28, 2020 105.01 105.03 104.72 104.76 2,071,854 -0.35(-0.34%)
Jan 27, 2020 105.10 105.11 104.95 105.11 4,118,322 +0.71(+0.68%)
Jan 24, 2020 104.16 104.56 104.14 104.40 8,543,221 +0.37(+0.36%)
Jan 23, 2020 104.02 104.22 103.98 104.03 2,036,864 +0.26(+0.25%)
Jan 22, 2020 103.75 103.83 103.70 103.77 1,925,223 +0.02(+0.02%)
Jan 21, 2020 103.58 103.79 103.56 103.75 2,536,906 +0.41(+0.39%)
Jan 17, 2020 103.19 103.34 103.15 103.34 2,829,216 -0.08(-0.08%)
Jan 16, 2020 103.48 103.54 103.34 103.43 2,366,921 -0.21(-0.21%)
Jan 15, 2020 103.58 103.64 103.46 103.64 2,945,292 +0.26(+0.25%)
Jan 14, 2020 103.23 103.40 103.22 103.38 2,559,215 +0.20(+0.20%)
Jan 13, 2020 103.17 103.20 103.05 103.18 2,878,359 -0.12(-0.12%)
Jan 10, 2020 103.15 103.36 103.15 103.30 2,800,138 +0.22(+0.22%)
Jan 09, 2020 102.77 103.10 102.72 103.08 3,963,894 +0.07(+0.07%)
Jan 08, 2020 103.34 103.45 102.87 103.00 5,472,246 -0.24(-0.23%)
Jan 07, 2020 103.37 103.47 103.24 103.24 2,195,719 -0.15(-0.14%)
Jan 06, 2020 103.68 103.69 103.31 103.39 2,923,268 -0.11(-0.11%)
Jan 03, 2020 103.21 103.52 103.10 103.50 4,135,157 +0.69(+0.67%)
Jan 02, 2020 102.78 103.02 102.72 102.82 4,331,900 +0.47(+0.46%)
Dec 31, 2019 102.55 102.59 102.33 102.34 3,017,256 -0.37(-0.36%)
Dec 30, 2019 102.43 102.71 102.36 102.71 2,192,024 -0.06(-0.06%)
Dec 27, 2019 102.71 102.82 102.71 102.78 1,907,324 +0.15(+0.15%)
Dec 26, 2019 102.52 102.63 102.39 102.63 1,491,715 +0.15(+0.15%)
Dec 24, 2019 102.17 102.52 102.17 102.48 923,507 +0.18(+0.17%)
Dec 23, 2019 102.43 102.49 102.22 102.31 1,948,702 -0.09(-0.09%)
Dec 20, 2019 102.24 102.42 102.21 102.40 5,019,139 +0.00(+0.00%)
Dec 19, 2019 102.25 102.53 102.21 102.40 2,113,737 +0.08(+0.08%)
Dec 18, 2019 102.53 102.56 102.21 102.32 2,426,130 -0.28(-0.27%)
Dec 17, 2019 102.71 102.76 102.53 102.60 3,743,918 +0.01(+0.01%)
Dec 16, 2019 102.81 102.81 102.52 102.59 3,266,283 -0.48(-0.47%)
Dec 13, 2019 102.74 103.13 102.44 103.07 4,488,736 +0.60(+0.59%)
Dec 12, 2019 103.18 103.20 102.28 102.47 5,921,603 -0.82(-0.79%)
Dec 11, 2019 103.01 103.36 102.99 103.28 2,655,877 +0.43(+0.42%)
Dec 10, 2019 103.06 103.10 102.84 102.86 1,840,973 -0.12(-0.12%)
Dec 09, 2019 103.11 103.12 102.96 102.98 2,079,905 +0.08(+0.08%)
Dec 06, 2019 102.81 103.10 102.76 102.89 2,930,728 -0.32(-0.31%)
Dec 05, 2019 103.06 103.31 103.05 103.21 3,302,365 -0.24(-0.23%)
Dec 04, 2019 103.63 103.72 103.28 103.45 2,234,893 -0.40(-0.38%)
Dec 03, 2019 103.46 104.00 103.45 103.85 7,077,057 +0.92(+0.89%)
Dec 02, 2019 102.80 103.03 102.74 102.93 7,362,344 -0.37(-0.36%)
Nov 29, 2019 103.35 103.36 103.18 103.30 3,112,935 -0.08(-0.08%)
Nov 27, 2019 103.44 103.48 103.33 103.38 2,540,073 -0.27(-0.26%)
Nov 26, 2019 103.61 103.69 103.56 103.65 3,865,810 +0.19(+0.19%)
Nov 25, 2019 103.42 103.50 103.40 103.46 3,859,190 +0.05(+0.05%)
Nov 22, 2019 103.48 103.52 103.33 103.41 2,030,071 -0.02(-0.02%)
Nov 21, 2019 103.44 103.54 103.30 103.43 3,299,471 -0.26(-0.25%)
Nov 20, 2019 103.51 103.72 103.44 103.69 4,145,310 +0.38(+0.37%)
Nov 19, 2019 103.13 103.35 103.13 103.31 8,971,987 +0.20(+0.19%)
Nov 18, 2019 103.11 103.23 103.08 103.11 2,400,321 +0.18(+0.17%)
Nov 15, 2019 102.86 103.04 102.85 102.94 2,272,976 -0.08(-0.08%)
Nov 14, 2019 102.95 103.14 102.90 103.02 3,444,991 +0.52(+0.51%)
Nov 13, 2019 102.61 102.64 102.43 102.50 2,673,299 +0.28(+0.27%)
Nov 12, 2019 102.17 102.31 102.01 102.23 4,802,302 +0.05(+0.05%)
Nov 11, 2019 102.30 102.33 102.07 102.18 1,694,887 +0.11(+0.11%)
Nov 08, 2019 102.11 102.44 102.06 102.07 3,285,528 -0.14(-0.14%)
Nov 07, 2019 102.50 102.50 101.82 102.21 6,361,702 -0.82(-0.80%)
Nov 06, 2019 102.95 103.13 102.75 103.03 4,460,399 +0.30(+0.29%)
Nov 05, 2019 102.89 102.93 102.63 102.73 7,634,738 -0.56(-0.54%)
Nov 04, 2019 103.36 103.41 103.23 103.29 4,479,349 -0.53(-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.