Skip to main content

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

98.53 -0.43 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 93.84 93.85 93.59 93.63 5,503,687 -0.24(-0.26%)
Feb 27, 2019 94.05 94.06 93.81 93.88 2,813,714 -0.33(-0.35%)
Feb 26, 2019 94.21 94.25 94.08 94.21 2,943,930 +0.28(+0.30%)
Feb 25, 2019 93.92 93.99 93.86 93.93 3,168,393 -0.14(-0.15%)
Feb 22, 2019 93.99 94.18 93.95 94.08 3,725,880 +0.28(+0.30%)
Feb 21, 2019 93.81 93.84 93.73 93.80 4,603,375 -0.28(-0.30%)
Feb 20, 2019 94.09 94.17 94.00 94.08 5,282,609 -0.02(-0.02%)
Feb 19, 2019 94.10 94.16 94.03 94.09 9,514,702 +0.16(+0.17%)
Feb 15, 2019 93.85 93.95 93.84 93.93 7,648,450 -0.09(-0.10%)
Feb 14, 2019 94.08 94.09 93.90 94.02 11,750,999 +0.44(+0.47%)
Feb 13, 2019 93.60 93.69 93.54 93.58 4,194,128 -0.23(-0.25%)
Feb 12, 2019 93.88 93.89 93.73 93.81 3,675,072 -0.13(-0.13%)
Feb 11, 2019 93.94 94.02 93.87 93.94 2,932,216 -0.14(-0.15%)
Feb 08, 2019 94.10 94.19 94.07 94.08 2,893,867 +0.13(+0.13%)
Feb 07, 2019 93.91 94.03 93.85 93.96 7,713,463 +0.31(+0.33%)
Feb 06, 2019 93.79 93.79 93.60 93.65 3,880,166 +0.07(+0.08%)
Feb 05, 2019 93.54 93.70 93.53 93.58 3,703,747 +0.16(+0.17%)
Feb 04, 2019 93.51 93.51 93.37 93.42 8,098,320 -0.21(-0.22%)
Feb 01, 2019 93.96 93.98 93.62 93.63 10,220,208 -0.50(-0.54%)
Jan 31, 2019 93.91 94.17 93.89 94.13 11,372,109 +0.43(+0.46%)
Jan 30, 2019 93.38 93.73 93.30 93.70 6,449,416 +0.22(+0.23%)
Jan 29, 2019 93.29 93.48 93.28 93.48 3,160,650 +0.27(+0.29%)
Jan 28, 2019 93.15 93.32 93.15 93.21 3,471,964 +0.03(+0.03%)
Jan 25, 2019 93.24 93.29 93.10 93.19 3,078,890 -0.22(-0.23%)
Jan 24, 2019 93.39 93.50 93.31 93.40 6,719,454 +0.30(+0.32%)
Jan 23, 2019 92.99 93.21 92.96 93.11 3,907,882 -0.04(-0.05%)
Jan 22, 2019 93.09 93.26 93.04 93.15 6,478,469 +0.32(+0.35%)
Jan 18, 2019 92.99 93.09 92.76 92.83 7,373,271 -0.30(-0.32%)
Jan 17, 2019 93.25 93.30 93.05 93.12 5,936,555 -0.17(-0.18%)
Jan 16, 2019 93.24 93.34 93.16 93.30 5,371,367 -0.05(-0.06%)
Jan 15, 2019 93.60 93.60 93.31 93.35 4,621,788 -0.09(-0.10%)
Jan 14, 2019 93.53 93.60 93.38 93.44 3,443,068 -0.05(-0.06%)
Jan 11, 2019 93.47 93.57 93.40 93.49 4,262,625 +0.28(+0.30%)
Jan 10, 2019 93.40 93.47 93.15 93.21 16,059,073 -0.04(-0.05%)
Jan 09, 2019 93.20 93.33 93.13 93.26 3,619,671 +0.05(+0.06%)
Jan 08, 2019 93.34 93.42 93.21 93.21 7,665,201 -0.23(-0.25%)
Jan 07, 2019 93.81 93.85 93.40 93.44 6,082,679 -0.26(-0.28%)
Jan 04, 2019 93.83 93.87 93.58 93.70 7,372,379 -0.76(-0.81%)
Jan 03, 2019 93.75 94.52 93.73 94.46 11,829,194 +0.74(+0.79%)
Jan 02, 2019 93.62 93.73 93.50 93.72 20,800,724 +0.20(+0.21%)
Dec 31, 2018 93.06 93.93 93.01 93.52 8,052,826 +0.35(+0.38%)
Dec 28, 2018 92.82 93.18 92.79 93.17 5,061,401 +0.50(+0.54%)
Dec 27, 2018 92.83 93.01 92.65 92.67 5,127,683 +0.23(+0.25%)
Dec 26, 2018 92.86 93.00 92.40 92.43 6,103,339 -0.44(-0.47%)
Dec 24, 2018 92.78 92.88 92.68 92.87 7,100,735 +0.23(+0.25%)
Dec 21, 2018 92.62 92.65 92.49 92.64 5,480,343 +0.08(+0.09%)
Dec 20, 2018 92.85 92.86 92.52 92.56 10,301,033 -0.12(-0.13%)
Dec 19, 2018 92.45 92.87 92.24 92.68 8,591,496 +0.32(+0.35%)
Dec 18, 2018 92.22 92.40 92.16 92.35 4,970,887 +0.23(+0.25%)
Dec 17, 2018 91.95 92.19 91.94 92.13 8,515,646 +0.27(+0.29%)
Dec 14, 2018 91.87 92.00 91.82 91.86 3,941,204 +0.14(+0.16%)
Dec 13, 2018 91.77 91.80 91.66 91.71 4,595,629 +0.05(+0.06%)
Dec 12, 2018 91.76 91.80 91.63 91.66 4,161,456 -0.25(-0.27%)
Dec 11, 2018 91.93 92.12 91.80 91.91 5,906,491 -0.23(-0.25%)
Dec 10, 2018 92.11 92.29 91.99 92.14 10,099,697 +0.05(+0.06%)
Dec 07, 2018 91.79 92.12 91.68 92.09 8,171,923 +0.27(+0.29%)
Dec 06, 2018 91.94 92.22 91.80 91.82 10,528,674 +0.23(+0.25%)
Dec 04, 2018 91.33 91.76 91.30 91.59 8,651,580 +0.42(+0.46%)
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.