Skip to main content

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

97.33 +0.59 (+0.61%)
Streaming Delayed Price Updated: 3:32 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 97.68 97.68 97.68 0 +0.16(+0.16%)
Dec 28, 2017 97.55 97.60 97.47 97.53 1,664,907 -0.12(-0.12%)
Dec 27, 2017 97.37 97.67 97.37 97.65 2,476,470 +0.42(+0.43%)
Dec 26, 2017 97.20 97.34 97.18 97.23 2,793,436 +0.04(+0.04%)
Dec 22, 2017 97.15 97.19 97.11 97.19 753,129 +0.04(+0.04%)
Dec 21, 2017 97.10 97.17 97.04 97.16 2,268,278 +0.07(+0.07%)
Dec 20, 2017 97.10 97.27 97.04 97.09 3,276,453 -0.29(-0.29%)
Dec 19, 2017 97.58 97.59 97.24 97.37 4,908,844 -0.44(-0.45%)
Dec 18, 2017 97.96 97.98 97.78 97.82 1,743,011 -0.22(-0.23%)
Dec 15, 2017 97.91 98.08 97.86 98.04 1,997,297 -0.02(-0.02%)
Dec 14, 2017 97.92 98.14 97.80 98.06 1,063,332 -0.04(-0.04%)
Dec 13, 2017 97.84 98.13 97.73 98.10 1,599,555 +0.40(+0.41%)
Dec 12, 2017 97.69 97.71 97.56 97.70 2,768,539 -0.08(-0.08%)
Dec 11, 2017 97.90 97.95 97.75 97.78 760,081 -0.06(-0.07%)
Dec 08, 2017 97.90 97.95 97.77 97.85 2,727,327 -0.07(-0.08%)
Dec 07, 2017 98.10 98.17 97.80 97.92 2,114,400 -0.18(-0.18%)
Dec 06, 2017 98.11 98.22 98.08 98.10 1,579,294 +0.20(+0.21%)
Dec 05, 2017 97.66 97.92 97.64 97.89 1,716,720 +0.07(+0.08%)
Dec 04, 2017 97.61 97.82 97.61 97.82 2,550,637 -0.05(-0.05%)
Dec 01, 2017 97.65 98.24 97.47 97.86 4,699,356 +0.36(+0.37%)
Nov 30, 2017 97.74 97.79 97.40 97.50 3,584,354 -0.30(-0.31%)
Nov 29, 2017 97.80 97.85 97.67 97.81 3,462,034 -0.31(-0.32%)
Nov 28, 2017 98.25 98.27 98.04 98.12 1,504,639 +0.02(+0.02%)
Nov 27, 2017 98.09 98.17 97.96 98.10 2,089,519 +0.06(+0.07%)
Nov 24, 2017 98.03 98.09 98.00 98.04 666,015 -0.08(-0.08%)
Nov 22, 2017 97.91 98.17 97.87 98.12 1,797,261 +0.31(+0.32%)
Nov 21, 2017 97.95 97.99 97.73 97.81 905,846 +0.02(+0.02%)
Nov 20, 2017 97.83 97.92 97.73 97.79 1,250,324 -0.16(-0.16%)
Nov 17, 2017 97.99 98.04 97.87 97.95 1,020,649 +0.13(+0.13%)
Nov 16, 2017 97.91 97.97 97.80 97.82 1,896,249 -0.25(-0.25%)
Nov 15, 2017 98.04 98.10 97.86 98.07 2,095,621 +0.35(+0.36%)
Nov 14, 2017 97.61 97.78 97.59 97.72 1,766,169 +0.14(+0.14%)
Nov 13, 2017 97.70 97.74 97.57 97.58 941,587 -0.05(-0.05%)
Nov 10, 2017 97.78 97.81 97.59 97.62 2,018,458 -0.50(-0.51%)
Nov 09, 2017 98.03 98.21 97.99 98.12 1,004,210 -0.04(-0.04%)
Nov 08, 2017 98.33 98.36 98.13 98.16 1,027,476 -0.12(-0.12%)
Nov 07, 2017 98.26 98.35 98.21 98.28 796,566 +0.04(+0.04%)
Nov 06, 2017 98.21 98.29 98.15 98.24 930,566 +0.12(+0.12%)
Nov 03, 2017 98.09 98.15 97.92 98.12 2,745,209 +0.16(+0.16%)
Nov 02, 2017 97.95 98.10 97.89 97.97 2,165,865 +0.13(+0.13%)
Nov 01, 2017 97.71 97.98 97.70 97.84 1,432,525 +0.06(+0.06%)
Oct 31, 2017 97.85 97.86 97.76 97.78 1,279,003 -0.06(-0.07%)
Oct 30, 2017 97.71 97.85 97.66 97.84 1,837,855 +0.35(+0.36%)
Oct 27, 2017 97.28 97.50 97.22 97.49 1,427,750 +0.31(+0.32%)
Oct 26, 2017 97.40 97.42 97.17 97.18 2,239,241 -0.13(-0.13%)
Oct 25, 2017 97.14 97.39 97.14 97.31 1,996,424 -0.16(-0.16%)
Oct 24, 2017 97.52 97.59 97.41 97.46 1,743,295 -0.29(-0.30%)
Oct 23, 2017 97.71 97.82 97.71 97.76 770,604 +0.09(+0.09%)
Oct 20, 2017 97.76 97.82 97.63 97.67 2,879,146 -0.41(-0.41%)
Oct 19, 2017 98.24 98.27 98.01 98.07 1,648,920 +0.10(+0.10%)
Oct 18, 2017 97.92 98.00 97.87 97.97 1,941,845 -0.25(-0.25%)
Oct 17, 2017 98.11 98.25 98.09 98.22 731,527 -0.04(-0.04%)
Oct 16, 2017 98.25 98.36 98.15 98.26 1,808,896 -0.17(-0.17%)
Oct 13, 2017 98.39 98.48 98.27 98.42 1,652,178 +0.33(+0.34%)
Oct 12, 2017 98.06 98.13 97.96 98.09 1,465,007 +0.09(+0.09%)
Oct 11, 2017 98.03 98.03 97.89 98.00 3,084,771 +0.11(+0.11%)
Oct 10, 2017 97.91 98.12 97.86 97.89 1,219,356 +0.04(+0.04%)
Oct 09, 2017 97.82 97.89 97.76 97.85 969,616 +0.11(+0.11%)
Oct 06, 2017 97.60 97.85 97.49 97.74 2,552,091 -0.12(-0.12%)
Oct 05, 2017 98.00 98.05 97.80 97.86 1,932,548 -0.10(-0.10%)
Oct 04, 2017 98.08 98.08 97.87 97.96 2,386,754 -0.03(-0.03%)
Oct 03, 2017 97.88 98.02 97.85 97.99 2,738,196 +0.14(+0.14%)
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.