Skip to main content

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

98.28 +0.60 (+0.61%)
Official Closing Price Updated: 4:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 97.66 97.66 97.56 97.58 1,281,551 -0.06(-0.07%)
Oct 30, 2017 97.52 97.66 97.46 97.65 1,841,515 +0.35(+0.36%)
Oct 27, 2017 97.09 97.30 97.02 97.30 1,430,594 +0.31(+0.32%)
Oct 26, 2017 97.21 97.22 96.98 96.99 2,243,701 -0.13(-0.13%)
Oct 25, 2017 96.95 97.20 96.95 97.11 2,000,401 -0.16(-0.16%)
Oct 24, 2017 97.33 97.40 97.22 97.27 1,746,767 -0.29(-0.30%)
Oct 23, 2017 97.52 97.63 97.51 97.56 772,139 +0.09(+0.09%)
Oct 20, 2017 97.56 97.63 97.43 97.47 2,884,880 -0.40(-0.41%)
Oct 19, 2017 98.04 98.08 97.81 97.88 1,652,204 +0.10(+0.10%)
Oct 18, 2017 97.72 97.81 97.68 97.78 1,945,713 -0.25(-0.25%)
Oct 17, 2017 97.91 98.06 97.90 98.02 732,984 -0.04(-0.04%)
Oct 16, 2017 98.05 98.16 97.96 98.06 1,812,499 -0.17(-0.17%)
Oct 13, 2017 98.19 98.28 98.07 98.23 1,655,469 +0.33(+0.34%)
Oct 12, 2017 97.87 97.93 97.77 97.90 1,467,925 +0.09(+0.09%)
Oct 11, 2017 97.83 97.84 97.69 97.80 3,090,915 +0.11(+0.11%)
Oct 10, 2017 97.71 97.92 97.67 97.69 1,221,785 +0.04(+0.04%)
Oct 09, 2017 97.63 97.69 97.56 97.66 971,547 +0.11(+0.11%)
Oct 06, 2017 97.41 97.66 97.30 97.55 2,557,174 -0.12(-0.12%)
Oct 05, 2017 97.80 97.86 97.61 97.67 1,936,397 -0.10(-0.10%)
Oct 04, 2017 97.89 97.89 97.67 97.77 2,391,508 -0.03(-0.03%)
Oct 03, 2017 97.68 97.83 97.66 97.79 2,743,650 +0.14(+0.14%)
Oct 02, 2017 97.82 97.86 97.66 97.66 3,504,742 -0.11(-0.11%)
Sep 29, 2017 97.99 97.99 97.71 97.77 2,220,276 -0.12(-0.12%)
Sep 28, 2017 97.79 97.96 97.73 97.89 2,040,991 -0.02(-0.02%)
Sep 27, 2017 97.92 98.05 97.88 97.91 4,400,645 -0.50(-0.51%)
Sep 26, 2017 98.40 98.47 98.32 98.41 1,156,004 -0.08(-0.08%)
Sep 25, 2017 98.31 98.57 98.21 98.49 2,099,976 +0.29(+0.30%)
Sep 22, 2017 98.34 98.36 98.17 98.20 900,544 +0.17(+0.18%)
Sep 21, 2017 98.20 98.33 98.02 98.02 2,603,934 -0.13(-0.13%)
Sep 20, 2017 98.44 98.45 98.00 98.15 2,612,172 -0.19(-0.20%)
Sep 19, 2017 98.48 98.53 98.31 98.35 733,609 -0.11(-0.11%)
Sep 18, 2017 98.45 98.54 98.36 98.46 3,303,968 -0.39(-0.39%)
Sep 15, 2017 98.73 98.84 98.56 98.84 1,609,233 +0.12(+0.12%)
Sep 14, 2017 98.60 98.74 98.58 98.72 1,500,806 +0.02(+0.02%)
Sep 13, 2017 98.92 98.92 98.69 98.70 1,733,329 -0.20(-0.20%)
Sep 12, 2017 98.99 98.99 98.81 98.91 3,451,364 -0.24(-0.24%)
Sep 11, 2017 99.31 99.35 99.14 99.14 2,403,672 -0.57(-0.57%)
Sep 08, 2017 99.75 99.75 99.58 99.71 1,360,941 -0.07(-0.07%)
Sep 07, 2017 99.45 99.86 99.45 99.79 4,676,757 +0.43(+0.43%)
Sep 06, 2017 99.57 99.63 99.25 99.36 1,744,850 -0.24(-0.24%)
Sep 05, 2017 99.27 99.60 99.25 99.59 3,328,251 +0.69(+0.70%)
Sep 01, 2017 99.09 99.12 98.85 98.91 3,769,697 -0.29(-0.29%)
Aug 31, 2017 99.05 99.21 99.04 99.20 1,116,935 +0.16(+0.16%)
Aug 30, 2017 98.97 99.10 98.97 99.04 1,418,431 -0.08(-0.08%)
Aug 29, 2017 99.35 99.37 99.01 99.12 1,735,191 +0.23(+0.23%)
Aug 28, 2017 98.76 98.90 98.72 98.89 1,005,716 +0.09(+0.09%)
Aug 25, 2017 98.86 98.58 98.80 1,099,344 +0.16(+0.17%)
Aug 24, 2017 98.64 98.75 98.59 98.64 2,750,743 -0.16(-0.16%)
Aug 23, 2017 98.67 98.79 98.58 98.79 1,359,671 +0.34(+0.34%)
Aug 22, 2017 98.56 98.56 98.40 98.45 1,074,270 -0.19(-0.20%)
Aug 21, 2017 98.61 98.71 98.57 98.65 784,757 +0.06(+0.07%)
Aug 18, 2017 98.74 98.80 98.44 98.58 1,348,385 +0.02(+0.02%)
Aug 17, 2017 98.25 98.60 98.22 98.56 1,786,650 +0.35(+0.35%)
Aug 16, 2017 97.94 98.36 97.92 98.22 2,357,039 +0.18(+0.19%)
Aug 15, 2017 97.93 98.12 97.91 98.03 1,250,747 -0.29(-0.30%)
Aug 14, 2017 98.37 98.47 98.29 98.33 1,512,493 -0.24(-0.24%)
Aug 11, 2017 98.40 98.63 98.36 98.56 994,047 +0.11(+0.11%)
Aug 10, 2017 98.28 98.49 98.26 98.45 1,540,743 +0.37(+0.37%)
Aug 09, 2017 98.33 98.35 98.09 98.09 1,383,640 +0.12(+0.12%)
Aug 08, 2017 98.02 98.02 97.81 97.97 1,394,233 -0.08(-0.08%)
Aug 07, 2017 97.95 98.06 97.90 98.05 604,632 +0.05(+0.06%)
Aug 04, 2017 98.26 97.79 98.00 1,381,469 -0.27(-0.27%)
Aug 03, 2017 98.12 98.29 98.04 98.26 1,719,931 +0.34(+0.35%)
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.