Skip to main content

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

93.54 -0.11 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 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%)
Dec 02, 2019 102.80 103.03 102.75 102.93 7,362,165 -0.37(-0.36%)
Nov 29, 2019 103.35 103.36 103.18 103.30 3,112,859 -0.08(-0.08%)
Nov 27, 2019 103.44 103.49 103.33 103.39 2,540,012 -0.27(-0.26%)
Nov 26, 2019 103.62 103.69 103.56 103.66 3,865,716 +0.20(+0.19%)
Nov 25, 2019 103.42 103.50 103.40 103.46 3,859,096 +0.05(+0.04%)
Nov 22, 2019 103.49 103.52 103.33 103.41 2,030,022 -0.02(-0.02%)
Nov 21, 2019 103.44 103.54 103.30 103.43 3,299,391 -0.26(-0.25%)
Nov 20, 2019 103.52 103.72 103.44 103.69 4,145,209 +0.38(+0.37%)
Nov 19, 2019 103.14 103.35 103.14 103.31 8,971,769 +0.19(+0.19%)
Nov 18, 2019 103.11 103.23 103.08 103.12 2,400,262 +0.18(+0.17%)
Nov 15, 2019 102.86 103.04 102.85 102.94 2,272,921 -0.08(-0.08%)
Nov 14, 2019 102.95 103.14 102.91 103.03 3,444,907 +0.52(+0.51%)
Nov 13, 2019 102.61 102.64 102.44 102.51 2,673,234 +0.28(+0.27%)
Nov 12, 2019 102.17 102.31 102.02 102.23 4,802,185 +0.05(+0.05%)
Nov 11, 2019 102.30 102.33 102.07 102.18 1,694,846 +0.11(+0.11%)
Nov 08, 2019 102.12 102.44 102.07 102.07 3,285,448 -0.14(-0.14%)
Nov 07, 2019 102.51 102.51 101.83 102.21 6,361,547 -0.82(-0.80%)
Nov 06, 2019 102.95 103.14 102.76 103.03 4,460,290 +0.30(+0.29%)
Nov 05, 2019 102.89 102.93 102.64 102.74 7,634,553 -0.56(-0.54%)
Nov 04, 2019 103.36 103.41 103.24 103.29 4,479,240 -0.53(-0.51%)
Nov 01, 2019 103.87 104.09 103.58 103.82 8,812,820 -0.20(-0.19%)
Oct 31, 2019 103.65 104.08 103.61 104.02 6,051,220 +0.66(+0.64%)
Oct 30, 2019 102.94 103.37 102.91 103.36 5,897,721 +0.50(+0.49%)
Oct 29, 2019 102.90 102.94 102.76 102.86 2,379,819 +0.09(+0.09%)
Oct 28, 2019 102.80 102.83 102.67 102.77 6,314,653 -0.39(-0.38%)
Oct 25, 2019 103.45 103.47 103.01 103.16 2,582,210 -0.22(-0.21%)
Oct 24, 2019 103.44 103.61 103.34 103.38 2,871,405 -0.02(-0.02%)
Oct 23, 2019 103.56 103.61 103.35 103.40 3,575,698 +0.04(+0.04%)
Oct 22, 2019 103.37 103.41 103.08 103.36 3,606,792 +0.24(+0.23%)
Oct 21, 2019 103.23 103.35 103.09 103.12 1,876,934 -0.38(-0.37%)
Oct 18, 2019 103.47 103.66 103.43 103.50 2,602,977 +0.09(+0.09%)
Oct 17, 2019 103.36 103.62 103.29 103.41 3,451,682 -0.04(-0.04%)
Oct 16, 2019 103.40 103.56 103.31 103.44 2,980,759 +0.20(+0.20%)
Oct 15, 2019 103.69 103.77 103.21 103.24 7,181,631 -0.50(-0.48%)
Oct 14, 2019 103.78 103.81 103.69 103.74 2,089,918 +0.29(+0.28%)
Oct 11, 2019 103.67 103.71 103.29 103.45 9,394,300 -0.71(-0.68%)
Oct 10, 2019 104.53 104.55 104.06 104.17 4,244,835 -0.66(-0.63%)
Oct 09, 2019 104.98 104.98 104.66 104.82 3,610,074 -0.27(-0.26%)
Oct 08, 2019 105.23 105.27 104.91 105.09 4,656,854 +0.22(+0.21%)
Oct 07, 2019 104.99 105.10 104.84 104.87 3,454,350 -0.35(-0.33%)
Oct 04, 2019 105.01 105.29 104.94 105.22 5,091,950 +0.20(+0.19%)
Oct 03, 2019 104.62 105.28 104.60 105.02 6,629,346 +0.55(+0.52%)
Oct 02, 2019 104.22 104.64 104.20 104.47 4,228,208 +0.36(+0.35%)
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.