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, 2018 89.66 89.79 89.59 89.77 2,869,743 +0.21(+0.24%)
Feb 27, 2018 89.87 89.91 89.39 89.56 3,766,021 -0.28(-0.31%)
Feb 26, 2018 89.94 90.01 89.80 89.84 3,102,200 +0.11(+0.12%)
Feb 23, 2018 89.63 89.80 89.60 89.73 5,104,248 +0.34(+0.38%)
Feb 22, 2018 89.36 89.39 5,021,543 +0.12(+0.14%)
Feb 21, 2018 89.62 89.62 89.15 89.27 2,565,233 -0.26(-0.29%)
Feb 20, 2018 89.45 89.58 89.39 89.53 2,433,682 -0.10(-0.11%)
Feb 16, 2018 89.63 89.63 89.63 0 +0.21(+0.24%)
Feb 15, 2018 89.54 89.39 89.42 3,479,667 +0.03(+0.03%)
Feb 14, 2018 89.94 89.29 89.39 4,714,164 -0.54(-0.61%)
Feb 13, 2018 89.86 89.96 89.79 89.94 3,070,840 +0.15(+0.17%)
Feb 12, 2018 89.81 89.94 89.69 89.79 3,228,105 -0.03(-0.03%)
Feb 09, 2018 89.72 90.33 89.72 89.81 4,981,605 -0.16(-0.18%)
Feb 08, 2018 89.65 90.00 89.52 89.97 6,470,701 +0.08(+0.09%)
Feb 07, 2018 90.28 90.29 89.83 89.89 5,433,215 -0.26(-0.29%)
Feb 06, 2018 90.45 90.53 90.15 90.15 6,126,544 -0.22(-0.24%)
Feb 05, 2018 89.84 90.77 89.69 90.37 5,118,144 +0.56(+0.63%)
Feb 02, 2018 89.87 89.94 89.72 89.81 6,548,403 -0.33(-0.37%)
Feb 01, 2018 90.59 90.59 90.12 90.15 10,195,936 -0.47(-0.52%)
Jan 31, 2018 90.74 90.78 90.37 90.61 3,381,725 +0.03(+0.03%)
Jan 30, 2018 90.72 90.77 90.54 90.59 2,675,491 -0.21(-0.23%)
Jan 29, 2018 90.79 90.83 90.62 90.80 2,654,216 -0.23(-0.25%)
Jan 26, 2018 91.19 91.19 90.93 91.03 3,790,364 -0.27(-0.30%)
Jan 25, 2018 91.00 91.31 90.89 91.30 3,809,852 +0.20(+0.22%)
Jan 24, 2018 91.11 91.18 90.99 91.10 2,231,221 -0.18(-0.19%)
Jan 23, 2018 91.22 91.32 91.14 91.27 2,029,299 +0.26(+0.29%)
Jan 22, 2018 91.11 91.18 90.94 91.01 9,174,105 -0.04(-0.04%)
Jan 19, 2018 91.23 91.23 90.99 91.04 3,330,682 -0.24(-0.26%)
Jan 18, 2018 91.32 91.41 91.21 91.28 3,791,911 -0.29(-0.32%)
Jan 17, 2018 91.63 91.78 91.50 91.57 2,492,214 -0.20(-0.22%)
Jan 16, 2018 91.88 91.89 91.65 91.77 6,757,403 +0.04(+0.05%)
Jan 12, 2018 91.73 91.73 91.73 0 -0.06(-0.07%)
Jan 11, 2018 91.68 91.87 91.62 91.79 2,050,518 +0.06(+0.07%)
Jan 10, 2018 91.77 91.73 2,442,439 -0.03(-0.03%)
Jan 09, 2018 92.03 92.03 91.74 91.75 6,753,635 -0.44(-0.48%)
Jan 08, 2018 92.28 92.30 92.11 92.19 2,793,731 -0.04(-0.05%)
Jan 05, 2018 92.35 92.38 92.16 92.24 2,466,506 -0.11(-0.12%)
Jan 04, 2018 92.19 92.36 92.12 92.35 2,770,253 -0.04(-0.05%)
Jan 03, 2018 92.41 92.46 92.29 92.39 2,435,029 +0.10(+0.10%)
Jan 02, 2018 92.49 92.52 92.18 92.30 4,448,522 -0.31(-0.33%)
Dec 29, 2017 92.60 92.60 92.60 0 +0.15(+0.16%)
Dec 28, 2017 92.48 92.53 92.40 92.46 1,756,234 -0.11(-0.12%)
Dec 27, 2017 92.31 92.59 92.31 92.57 2,612,314 +0.39(+0.43%)
Dec 26, 2017 92.15 92.28 92.13 92.17 2,946,667 +0.04(+0.04%)
Dec 22, 2017 92.10 92.14 92.06 92.14 794,441 +0.04(+0.04%)
Dec 21, 2017 92.05 92.11 91.99 92.10 2,392,702 +0.06(+0.07%)
Dec 20, 2017 92.05 92.21 92.00 92.04 3,456,175 -0.27(-0.29%)
Dec 19, 2017 92.50 92.51 92.18 92.31 5,178,106 -0.42(-0.45%)
Dec 18, 2017 92.86 92.89 92.70 92.73 1,838,620 -0.21(-0.23%)
Dec 15, 2017 92.82 92.98 92.77 92.94 2,106,854 -0.02(-0.02%)
Dec 14, 2017 92.83 93.03 92.71 92.96 1,121,658 -0.04(-0.04%)
Dec 13, 2017 92.75 93.03 92.65 92.99 1,687,295 +0.38(+0.41%)
Dec 12, 2017 92.61 92.63 92.49 92.62 2,920,400 -0.08(-0.09%)
Dec 11, 2017 92.81 92.85 92.67 92.70 801,773 -0.06(-0.07%)
Dec 08, 2017 92.81 92.85 92.68 92.76 2,876,928 -0.07(-0.08%)
Dec 07, 2017 92.99 93.07 92.72 92.83 2,230,380 -0.17(-0.18%)
Dec 06, 2017 93.01 93.11 92.98 92.99 1,665,922 +0.19(+0.21%)
Dec 05, 2017 92.58 92.83 92.57 92.80 1,810,887 +0.07(+0.08%)
Dec 04, 2017 92.53 92.73 92.53 92.73 2,690,545 -0.04(-0.05%)
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.