Skip to main content

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

94.75 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 102.55 102.59 102.33 102.34 3,017,182 -0.37(-0.36%)
Dec 30, 2019 102.43 102.72 102.36 102.72 2,191,971 -0.07(-0.06%)
Dec 27, 2019 102.72 102.82 102.72 102.78 1,907,278 +0.15(+0.15%)
Dec 26, 2019 102.52 102.63 102.39 102.63 1,491,679 +0.15(+0.14%)
Dec 24, 2019 102.18 102.52 102.17 102.48 923,484 +0.18(+0.17%)
Dec 23, 2019 102.43 102.49 102.22 102.31 1,948,654 -0.09(-0.09%)
Dec 20, 2019 102.24 102.42 102.22 102.40 5,019,017 +0.00(+0.00%)
Dec 19, 2019 102.25 102.53 102.22 102.40 2,113,685 +0.08(+0.08%)
Dec 18, 2019 102.53 102.56 102.21 102.32 2,426,071 -0.28(-0.27%)
Dec 17, 2019 102.71 102.76 102.53 102.60 3,743,826 +0.01(+0.01%)
Dec 16, 2019 102.81 102.81 102.52 102.59 3,266,204 -0.48(-0.47%)
Dec 13, 2019 102.75 103.14 102.44 103.07 4,488,627 +0.60(+0.59%)
Dec 12, 2019 103.18 103.20 102.28 102.47 5,921,459 -0.82(-0.79%)
Dec 11, 2019 103.02 103.36 102.99 103.28 2,655,812 +0.43(+0.41%)
Dec 10, 2019 103.06 103.10 102.84 102.86 1,840,928 -0.12(-0.12%)
Dec 09, 2019 103.12 103.13 102.96 102.98 2,079,854 +0.08(+0.08%)
Dec 06, 2019 102.81 103.10 102.76 102.89 2,930,657 -0.31(-0.31%)
Dec 05, 2019 103.06 103.31 103.05 103.21 3,302,284 -0.24(-0.23%)
Dec 04, 2019 103.64 103.72 103.28 103.45 2,234,839 -0.40(-0.38%)
Dec 03, 2019 103.46 104.01 103.45 103.85 7,076,885 +0.92(+0.89%)
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.