Skip to main content

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

98.53 -0.43 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 89.73 89.85 89.68 89.78 4,436,415 -0.22(-0.25%)
Oct 30, 2018 90.03 90.13 89.95 90.00 6,443,303 -0.20(-0.22%)
Oct 29, 2018 90.09 90.29 89.95 90.20 4,223,587 -0.01(-0.01%)
Oct 26, 2018 90.14 90.35 90.12 90.20 4,732,371 +0.40(+0.45%)
Oct 25, 2018 89.86 89.92 89.72 89.80 3,990,477 -0.21(-0.24%)
Oct 24, 2018 89.79 90.04 89.72 90.02 5,472,893 +0.48(+0.54%)
Oct 23, 2018 89.77 89.89 89.49 89.54 4,955,961 +0.23(+0.26%)
Oct 22, 2018 89.38 89.42 89.29 89.30 1,894,990 +0.02(+0.02%)
Oct 19, 2018 89.38 89.40 89.21 89.29 6,202,527 -0.11(-0.12%)
Oct 18, 2018 89.19 89.54 89.14 89.39 2,901,366 +0.16(+0.18%)
Oct 17, 2018 89.47 89.56 89.23 89.23 3,740,635 -0.26(-0.29%)
Oct 16, 2018 89.43 89.50 89.37 89.49 3,032,072 -0.01(-0.01%)
Oct 15, 2018 89.54 89.58 89.42 89.50 2,085,446 +0.05(+0.06%)
Oct 12, 2018 89.45 89.66 89.40 89.45 2,968,902 -0.11(-0.12%)
Oct 11, 2018 89.38 89.68 89.27 89.55 6,527,280 +0.37(+0.41%)
Oct 10, 2018 88.93 89.21 88.89 89.19 3,365,850 +0.04(+0.05%)
Oct 09, 2018 89.00 89.14 88.97 89.14 3,437,873 +0.17(+0.19%)
Oct 08, 2018 89.03 89.06 88.96 88.97 2,183,913 +0.04(+0.04%)
Oct 05, 2018 89.03 89.11 88.83 88.94 6,364,769 -0.21(-0.24%)
Oct 04, 2018 89.17 89.30 89.08 89.15 7,206,652 -0.23(-0.26%)
Oct 03, 2018 89.88 89.89 89.27 89.38 7,414,295 -0.67(-0.74%)
Oct 02, 2018 89.95 90.12 89.95 90.05 3,268,376 +0.23(+0.26%)
Oct 01, 2018 89.93 89.98 89.82 89.82 7,184,856 -0.23(-0.25%)
Sep 28, 2018 90.16 90.16 90.01 90.05 4,416,457 +0.04(+0.05%)
Sep 27, 2018 89.94 90.03 89.88 90.00 7,126,052 +0.00(+0.00%)
Sep 26, 2018 89.80 90.02 89.76 90.00 2,811,995 +0.29(+0.33%)
Sep 25, 2018 89.69 89.73 89.61 89.71 3,234,206 -0.09(-0.10%)
Sep 24, 2018 89.76 89.91 89.76 89.80 2,684,979 -0.10(-0.11%)
Sep 21, 2018 89.81 89.95 89.81 89.90 1,150,795 +0.04(+0.04%)
Sep 20, 2018 89.75 89.95 89.72 89.86 3,341,007 +0.01(+0.01%)
Sep 19, 2018 89.95 89.96 89.72 89.85 6,197,061 -0.16(-0.17%)
Sep 18, 2018 90.26 90.27 89.98 90.00 5,586,975 -0.37(-0.41%)
Sep 17, 2018 90.26 90.41 90.24 90.38 4,278,681 +0.02(+0.02%)
Sep 14, 2018 90.35 90.45 90.31 90.36 4,212,880 -0.17(-0.19%)
Sep 13, 2018 90.66 90.66 90.51 90.53 1,439,855 -0.01(-0.01%)
Sep 12, 2018 90.57 90.62 90.54 90.54 1,571,688 +0.11(+0.12%)
Sep 11, 2018 90.58 90.61 90.43 90.43 3,775,541 -0.33(-0.36%)
Sep 10, 2018 90.69 90.80 90.69 90.76 3,495,149 +0.05(+0.06%)
Sep 07, 2018 90.80 90.82 90.67 90.71 4,948,882 -0.41(-0.45%)
Sep 06, 2018 90.98 91.19 90.97 91.12 1,861,310 +0.19(+0.21%)
Sep 05, 2018 90.92 90.99 90.83 90.93 1,496,845 -0.01(-0.01%)
Sep 04, 2018 91.02 91.07 90.89 90.94 3,841,832 -0.21(-0.23%)
Aug 31, 2018 91.15 91.15 91.15 0 +0.02(+0.02%)
Aug 30, 2018 91.09 91.21 91.05 91.13 3,130,626 +0.17(+0.19%)
Aug 29, 2018 91.01 91.02 90.87 90.96 1,599,011 -0.03(-0.03%)
Aug 28, 2018 91.03 91.07 90.95 90.99 1,696,200 -0.20(-0.22%)
Aug 27, 2018 91.27 91.29 91.17 91.19 2,085,141 -0.20(-0.22%)
Aug 24, 2018 91.21 91.41 91.17 91.40 1,459,653 +0.03(+0.03%)
Aug 23, 2018 91.41 91.45 91.34 91.37 980,580 -0.01(-0.01%)
Aug 22, 2018 91.46 91.46 91.29 91.38 2,698,169 +0.17(+0.19%)
Aug 21, 2018 91.25 91.25 91.15 91.21 2,833,155 -0.12(-0.14%)
Aug 20, 2018 91.23 91.37 91.21 91.33 3,265,871 +0.28(+0.31%)
Aug 17, 2018 91.09 91.17 90.96 91.05 3,426,009 +0.04(+0.04%)
Aug 16, 2018 91.06 91.07 90.85 91.01 2,920,695 -0.03(-0.03%)
Aug 15, 2018 91.01 91.21 90.99 91.04 5,415,739 +0.22(+0.24%)
Aug 14, 2018 90.89 90.90 90.77 90.82 2,800,425 -0.09(-0.10%)
Aug 13, 2018 90.88 91.01 90.81 90.91 1,986,585 -0.03(-0.03%)
Aug 10, 2018 90.78 91.05 90.76 90.93 4,872,041 +0.39(+0.43%)
Aug 09, 2018 90.44 90.54 90.42 90.54 4,861,018 +0.25(+0.28%)
Aug 08, 2018 90.24 90.35 90.23 90.30 3,130,094 +0.08(+0.09%)
Aug 07, 2018 90.35 90.35 90.20 90.22 2,455,707 -0.19(-0.21%)
Aug 06, 2018 90.42 90.56 90.39 90.40 4,353,524 +0.04(+0.05%)
Aug 03, 2018 90.20 90.38 90.19 90.36 2,448,178 +0.23(+0.26%)
Aug 02, 2018 90.08 90.14 90.00 90.13 3,794,652 +0.11(+0.12%)
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.