Skip to main content

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

93.54 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 93.81 93.81 93.81 0 +0.15(+0.16%)
Dec 28, 2017 93.69 93.73 93.61 93.66 1,733,643 -0.12(-0.12%)
Dec 27, 2017 93.51 93.79 93.51 93.78 2,578,711 +0.40(+0.43%)
Dec 26, 2017 93.35 93.48 93.33 93.38 2,908,763 +0.04(+0.04%)
Dec 22, 2017 93.30 93.34 93.26 93.34 784,222 +0.04(+0.04%)
Dec 21, 2017 93.25 93.31 93.19 93.30 2,361,924 +0.21(+0.23%)
Dec 20, 2017 93.10 93.27 93.05 93.09 3,417,068 -0.27(-0.29%)
Dec 19, 2017 93.56 93.57 93.24 93.37 5,119,515 -0.43(-0.45%)
Dec 18, 2017 93.93 93.95 93.76 93.79 1,817,816 -0.21(-0.23%)
Dec 15, 2017 93.88 94.05 93.83 94.01 2,083,014 -0.02(-0.02%)
Dec 14, 2017 93.89 94.10 93.78 94.02 1,108,966 -0.04(-0.04%)
Dec 13, 2017 93.81 94.09 93.71 94.06 1,668,203 +0.38(+0.41%)
Dec 12, 2017 93.67 93.69 93.54 93.68 2,887,356 -0.08(-0.09%)
Dec 11, 2017 93.87 93.92 93.73 93.76 792,701 -0.06(-0.07%)
Dec 08, 2017 93.87 93.92 93.74 93.82 2,844,375 -0.07(-0.08%)
Dec 07, 2017 94.06 94.13 93.78 93.89 2,205,143 -0.17(-0.18%)
Dec 06, 2017 94.08 94.17 94.04 94.06 1,647,072 +0.19(+0.21%)
Dec 05, 2017 93.64 93.89 93.62 93.86 1,790,396 +0.07(+0.08%)
Dec 04, 2017 93.59 93.79 93.59 93.79 2,660,102 -0.04(-0.05%)
Dec 01, 2017 93.63 94.20 93.46 93.84 4,901,037 +0.49(+0.52%)
Nov 30, 2017 93.58 93.62 93.25 93.35 3,743,847 -0.29(-0.31%)
Nov 29, 2017 93.63 93.69 93.51 93.64 3,616,083 -0.30(-0.32%)
Nov 28, 2017 94.07 94.08 93.86 93.94 1,571,591 +0.02(+0.02%)
Nov 27, 2017 93.91 93.99 93.78 93.92 2,182,496 +0.06(+0.07%)
Nov 24, 2017 93.85 93.92 93.82 93.86 695,651 -0.08(-0.08%)
Nov 22, 2017 93.74 93.99 93.70 93.94 1,877,234 +0.30(+0.32%)
Nov 21, 2017 93.77 93.82 93.57 93.64 946,153 +0.02(+0.02%)
Nov 20, 2017 93.66 93.75 93.57 93.62 1,305,959 -0.15(-0.16%)
Nov 17, 2017 93.82 93.86 93.70 93.77 1,066,065 +0.12(+0.13%)
Nov 16, 2017 93.74 93.79 93.63 93.65 1,980,626 -0.24(-0.25%)
Nov 15, 2017 93.86 93.92 93.69 93.89 2,188,870 +0.34(+0.36%)
Nov 14, 2017 93.45 93.62 93.43 93.55 1,844,758 +0.13(+0.14%)
Nov 13, 2017 93.54 93.58 93.41 93.42 983,485 -0.04(-0.05%)
Nov 10, 2017 93.62 93.64 93.43 93.47 2,108,274 -0.48(-0.51%)
Nov 09, 2017 93.85 94.03 93.82 93.94 1,048,894 -0.04(-0.04%)
Nov 08, 2017 94.14 94.17 93.95 93.98 1,073,195 -0.11(-0.12%)
Nov 07, 2017 94.07 94.16 94.02 94.09 832,010 +0.04(+0.04%)
Nov 06, 2017 94.03 94.11 93.97 94.06 971,973 +0.11(+0.12%)
Nov 03, 2017 93.92 93.97 93.75 93.94 2,867,363 +0.15(+0.16%)
Nov 02, 2017 93.77 93.92 93.72 93.79 2,262,239 +0.12(+0.13%)
Nov 01, 2017 93.54 93.81 93.54 93.67 1,496,268 +0.20(+0.22%)
Oct 31, 2017 93.54 93.54 93.45 93.47 1,337,989 -0.06(-0.07%)
Oct 30, 2017 93.41 93.54 93.35 93.53 1,922,614 +0.33(+0.36%)
Oct 27, 2017 92.99 93.20 92.93 93.19 1,493,596 +0.30(+0.32%)
Oct 26, 2017 93.11 93.12 92.89 92.89 2,342,511 -0.12(-0.13%)
Oct 25, 2017 92.86 93.10 92.86 93.02 2,088,496 -0.15(-0.16%)
Oct 24, 2017 93.22 93.29 93.11 93.17 1,823,693 -0.28(-0.30%)
Oct 23, 2017 93.41 93.51 93.40 93.45 806,143 +0.09(+0.09%)
Oct 20, 2017 93.45 93.51 93.32 93.36 3,011,928 -0.39(-0.41%)
Oct 19, 2017 93.91 93.94 93.69 93.75 1,724,965 +0.10(+0.10%)
Oct 18, 2017 93.60 93.68 93.56 93.65 2,031,400 -0.24(-0.25%)
Oct 17, 2017 93.78 93.92 93.77 93.89 765,264 -0.04(-0.04%)
Oct 16, 2017 93.92 94.02 93.83 93.92 1,892,320 -0.16(-0.17%)
Oct 13, 2017 94.05 94.14 93.93 94.08 1,728,374 +0.32(+0.34%)
Oct 12, 2017 93.74 93.80 93.64 93.77 1,532,571 +0.09(+0.09%)
Oct 11, 2017 93.70 93.71 93.57 93.68 3,227,036 +0.11(+0.11%)
Oct 10, 2017 93.59 93.79 93.55 93.57 1,275,591 +0.04(+0.04%)
Oct 09, 2017 93.51 93.57 93.45 93.54 1,014,333 +0.11(+0.11%)
Oct 06, 2017 93.30 93.54 93.19 93.43 2,669,790 -0.11(-0.12%)
Oct 05, 2017 93.68 93.73 93.49 93.55 2,021,674 -0.10(-0.10%)
Oct 04, 2017 93.76 93.76 93.55 93.64 2,496,828 -0.03(-0.03%)
Oct 03, 2017 93.56 93.70 93.54 93.67 2,864,477 +0.13(+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.