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

115.50 USD -0.43 (-0.37%)
Streaming Delayed Price Updated: 2:43 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 114.27 114.86 114.19 114.63 11,254,322 +0.06(+0.05%)
Oct 28, 2021 114.76 114.91 114.46 114.57 9,940,495 -0.31(-0.27%)
Oct 27, 2021 114.64 115.06 114.32 114.88 16,140,264 +0.64(+0.56%)
Oct 26, 2021 114.12 114.24 5,603,077 +0.14(+0.12%)
Oct 25, 2021 113.98 114.22 113.98 114.10 4,834,995 +0.13(+0.11%)
Oct 22, 2021 113.78 114.05 113.67 113.97 10,204,561 +0.30(+0.26%)
Oct 21, 2021 113.90 113.95 113.63 113.67 7,104,094 -0.30(-0.26%)
Oct 20, 2021 114.02 114.21 113.94 113.97 6,230,001 -0.05(-0.04%)
Oct 19, 2021 114.27 114.32 114.00 114.02 7,445,196 -0.41(-0.36%)
Oct 18, 2021 114.25 114.52 114.07 114.43 8,703,271 -0.16(-0.14%)
Oct 15, 2021 114.74 114.77 114.53 114.59 8,689,692 -0.57(-0.49%)
Oct 14, 2021 115.02 115.21 114.89 115.16 9,518,153 +0.27(+0.24%)
Oct 13, 2021 114.74 115.05 114.68 114.89 11,662,375 +0.22(+0.19%)
Oct 12, 2021 114.35 114.71 114.28 114.67 7,940,173 +0.52(+0.46%)
Oct 11, 2021 114.23 114.32 114.13 114.15 2,261,278 -0.28(-0.24%)
Oct 08, 2021 114.62 114.62 114.30 114.43 9,455,116 -0.27(-0.24%)
Oct 07, 2021 114.88 114.91 114.67 114.70 8,160,209 -0.44(-0.38%)
Oct 06, 2021 115.15 115.26 115.05 115.14 7,473,543 +0.03(+0.03%)
Oct 05, 2021 115.29 115.32 114.99 115.11 6,861,307 -0.36(-0.31%)
Oct 04, 2021 115.41 115.67 115.26 115.47 7,691,836 -0.14(-0.12%)
Oct 01, 2021 115.36 115.66 115.26 115.61 19,830,120 +0.39(+0.34%)
Sep 30, 2021 114.97 115.26 114.92 115.22 7,307,938 +0.14(+0.12%)
Sep 29, 2021 115.20 115.36 114.86 115.08 8,363,969 +0.12(+0.10%)
Sep 28, 2021 114.98 115.22 114.72 114.96 10,295,421 -0.44(-0.38%)
Sep 27, 2021 115.40 115.60 115.37 115.40 6,742,094 -0.31(-0.27%)
Sep 24, 2021 115.90 115.91 115.64 115.71 10,528,003 -0.35(-0.30%)
Sep 23, 2021 116.58 116.61 116.06 116.06 10,650,129 -1.06(-0.91%)
Sep 22, 2021 117.01 117.22 116.79 117.12 10,966,436 +0.11(+0.09%)
Sep 21, 2021 117.11 117.15 116.94 117.01 4,867,950 -0.07(-0.06%)
Sep 20, 2021 116.91 117.21 116.82 117.08 8,781,617 +0.59(+0.51%)
Sep 17, 2021 116.54 116.57 116.38 116.49 7,611,738 -0.34(-0.29%)
Sep 16, 2021 116.79 117.01 116.68 116.83 5,682,697 -0.37(-0.32%)
Sep 15, 2021 117.33 117.35 117.00 117.20 5,108,919 -0.20(-0.17%)
Sep 14, 2021 117.16 117.52 117.10 117.40 6,991,034 +0.44(+0.38%)
Sep 13, 2021 116.93 117.06 116.90 116.96 4,269,337 +0.13(+0.11%)
Sep 10, 2021 116.93 117.03 116.71 116.83 8,147,135 -0.36(-0.31%)
Sep 09, 2021 116.91 117.32 116.81 117.19 7,009,536 +0.33(+0.28%)
Sep 08, 2021 116.70 116.94 116.63 116.86 6,046,217 +0.32(+0.27%)
Sep 07, 2021 116.59 116.68 116.43 116.54 7,098,567 -0.46(-0.39%)
Sep 03, 2021 117.01 117.05 116.88 117.00 4,988,871 -0.28(-0.24%)
Sep 02, 2021 117.27 117.28 117.14 117.28 2,976,276 +0.14(+0.12%)
Sep 01, 2021 117.25 117.29 117.04 117.14 14,878,183 -0.03(-0.03%)
Aug 31, 2021 117.33 117.49 117.12 117.17 7,418,421 -0.22(-0.19%)
Aug 30, 2021 117.14 117.40 117.10 117.39 6,546,256 +0.24(+0.20%)
Aug 27, 2021 116.78 117.16 116.63 117.15 6,364,321 +0.37(+0.32%)
Aug 26, 2021 116.72 116.83 116.59 116.78 6,850,582 +0.00(+0.00%)
Aug 25, 2021 117.20 117.24 116.72 116.78 5,874,661 -0.46(-0.39%)
Aug 24, 2021 117.41 117.51 117.21 117.24 3,649,652 -0.32(-0.27%)
Aug 23, 2021 117.50 117.57 117.40 117.56 3,958,510 +0.03(+0.03%)
Aug 20, 2021 117.64 117.71 117.41 117.53 6,510,801 -0.11(-0.09%)
Aug 19, 2021 117.63 117.72 117.53 117.64 6,242,716 +0.26(+0.22%)
Aug 18, 2021 117.39 117.49 117.13 117.38 7,025,809 -0.06(-0.05%)
Aug 17, 2021 117.48 117.70 117.42 117.44 7,785,487 -0.06(-0.05%)
Aug 16, 2021 117.55 117.82 117.50 117.50 6,928,099 +0.26(+0.22%)
Aug 13, 2021 116.75 117.24 116.73 117.24 6,896,468 +0.67(+0.57%)
Aug 12, 2021 116.57 116.70 116.43 116.57 6,932,222 -0.12(-0.10%)
Aug 11, 2021 116.64 116.99 116.44 116.69 7,254,261 +0.13(+0.11%)
Aug 10, 2021 116.87 116.88 116.55 116.56 7,192,423 -0.22(-0.19%)
Aug 09, 2021 117.20 117.31 116.78 116.78 10,842,538 -0.24(-0.21%)
Aug 06, 2021 117.14 117.25 117.00 117.02 7,807,595 -0.70(-0.59%)
Aug 05, 2021 117.90 117.96 117.64 117.72 5,164,949 -0.43(-0.36%)
Aug 04, 2021 118.53 118.63 117.78 118.15 7,545,052 -0.03(-0.03%)
Aug 03, 2021 118.18 118.36 118.12 118.18 6,627,315 +0.03(+0.03%)
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.