Skip to main content

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

94.66 -0.09 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 108.68 109.20 108.56 109.03 14,451,632 +1.21(+1.12%)
Feb 27, 2020 107.99 108.17 107.47 107.82 9,281,289 +0.52(+0.48%)
Feb 26, 2020 107.12 107.66 107.01 107.30 21,132,978 -0.05(-0.05%)
Feb 25, 2020 107.03 107.59 107.00 107.35 10,770,427 +0.30(+0.28%)
Feb 24, 2020 107.11 107.20 106.94 107.06 7,317,340 +0.83(+0.78%)
Feb 21, 2020 106.08 106.49 106.07 106.23 5,787,277 +0.43(+0.40%)
Feb 20, 2020 105.65 105.94 105.64 105.80 3,713,630 +0.31(+0.29%)
Feb 19, 2020 105.40 105.54 105.35 105.50 1,808,766 -0.02(-0.02%)
Feb 18, 2020 105.49 105.67 105.39 105.51 8,989,441 +0.17(+0.16%)
Feb 14, 2020 105.32 105.41 105.26 105.35 2,197,896 +0.26(+0.25%)
Feb 13, 2020 105.05 105.20 105.01 105.09 2,009,040 +0.09(+0.09%)
Feb 12, 2020 105.04 105.06 104.91 104.99 1,584,566 -0.27(-0.26%)
Feb 11, 2020 105.36 105.41 105.20 105.26 1,782,262 -0.25(-0.24%)
Feb 10, 2020 105.53 105.64 105.41 105.51 2,053,248 +0.20(+0.19%)
Feb 07, 2020 105.23 105.40 105.15 105.31 6,644,345 +0.50(+0.48%)
Feb 06, 2020 104.70 104.88 104.65 104.81 1,825,208 +0.08(+0.07%)
Feb 05, 2020 104.80 104.95 104.71 104.73 9,709,148 -0.46(-0.43%)
Feb 04, 2020 105.29 105.30 105.03 105.19 2,763,606 -0.61(-0.58%)
Feb 03, 2020 105.63 105.85 105.36 105.80 6,154,155 -0.09(-0.08%)
Jan 31, 2020 105.58 105.97 105.57 105.89 10,515,877 +0.53(+0.50%)
Jan 30, 2020 105.44 105.70 105.29 105.36 4,744,410 +0.10(+0.10%)
Jan 29, 2020 104.90 105.31 104.89 105.26 2,616,632 +0.50(+0.48%)
Jan 28, 2020 105.01 105.04 104.72 104.76 2,071,803 -0.35(-0.34%)
Jan 27, 2020 105.10 105.12 104.95 105.11 4,118,221 +0.71(+0.68%)
Jan 24, 2020 104.17 104.56 104.14 104.41 8,543,012 +0.37(+0.36%)
Jan 23, 2020 104.03 104.22 103.98 104.03 2,036,814 +0.26(+0.25%)
Jan 22, 2020 103.76 103.83 103.70 103.78 1,925,176 +0.02(+0.02%)
Jan 21, 2020 103.58 103.79 103.57 103.76 2,536,844 +0.41(+0.40%)
Jan 17, 2020 103.19 103.35 103.15 103.35 2,829,147 -0.08(-0.08%)
Jan 16, 2020 103.49 103.54 103.35 103.43 2,366,863 -0.21(-0.21%)
Jan 15, 2020 103.58 103.64 103.46 103.64 2,945,221 +0.26(+0.25%)
Jan 14, 2020 103.24 103.40 103.22 103.39 2,559,152 +0.20(+0.20%)
Jan 13, 2020 103.17 103.20 103.06 103.18 2,878,289 -0.12(-0.12%)
Jan 10, 2020 103.15 103.36 103.15 103.30 2,800,069 +0.22(+0.22%)
Jan 09, 2020 102.77 103.11 102.72 103.08 3,963,798 +0.07(+0.07%)
Jan 08, 2020 103.34 103.45 102.87 103.00 5,472,112 -0.24(-0.23%)
Jan 07, 2020 103.38 103.47 103.25 103.25 2,195,666 -0.15(-0.14%)
Jan 06, 2020 103.68 103.69 103.31 103.39 2,923,197 -0.11(-0.11%)
Jan 03, 2020 103.21 103.52 103.11 103.50 4,135,056 +0.69(+0.67%)
Jan 02, 2020 102.78 103.02 102.72 102.82 4,331,795 +0.47(+0.46%)
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%)
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.