Skip to main content

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

98.58 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 95.60 95.60 95.60 0 +0.19(+0.20%)
Mar 28, 2018 95.61 95.66 95.31 95.40 2,981,951 -0.02(-0.02%)
Mar 27, 2018 94.98 95.46 94.98 95.42 3,773,569 +0.54(+0.57%)
Mar 26, 2018 94.98 95.10 94.86 94.88 4,517,527 -0.26(-0.27%)
Mar 23, 2018 94.92 95.19 94.92 95.14 2,719,048 +0.13(+0.14%)
Mar 22, 2018 94.98 95.21 94.86 95.01 5,425,749 +0.39(+0.41%)
Mar 21, 2018 94.44 94.70 94.20 94.62 3,632,952 +0.06(+0.07%)
Mar 20, 2018 94.58 94.65 94.53 94.56 2,807,205 -0.19(-0.20%)
Mar 19, 2018 94.63 94.92 94.62 94.74 3,049,362 -0.09(-0.10%)
Mar 16, 2018 94.83 94.86 94.72 94.84 3,880,846 -0.11(-0.12%)
Mar 15, 2018 94.97 95.07 94.86 94.95 2,977,031 -0.04(-0.04%)
Mar 14, 2018 94.74 95.10 94.73 94.98 2,805,346 +0.19(+0.20%)
Mar 13, 2018 94.79 94.85 94.61 94.80 1,880,450 +0.16(+0.17%)
Mar 12, 2018 94.49 94.65 94.44 94.64 2,035,509 +0.22(+0.24%)
Mar 09, 2018 94.39 94.49 94.28 94.42 1,731,928 -0.20(-0.22%)
Mar 08, 2018 94.56 94.72 94.51 94.62 1,767,053 +0.19(+0.21%)
Mar 07, 2018 94.70 94.42 94.43 1,358,048 +0.00(+0.00%)
Mar 06, 2018 94.47 94.63 94.42 94.43 2,516,203 -0.01(-0.01%)
Mar 05, 2018 94.82 94.82 94.33 94.44 2,222,923 -0.12(-0.13%)
Mar 02, 2018 94.79 94.80 94.51 94.56 2,310,830 -0.35(-0.37%)
Mar 01, 2018 94.64 95.05 94.52 94.91 5,777,755 +0.41(+0.43%)
Feb 28, 2018 94.39 94.52 94.31 94.50 2,725,937 +0.22(+0.24%)
Feb 27, 2018 94.61 94.65 94.11 94.28 3,577,302 -0.30(-0.31%)
Feb 26, 2018 94.68 94.76 94.53 94.58 2,946,746 +0.11(+0.12%)
Feb 23, 2018 94.36 94.54 94.33 94.47 4,848,470 +0.36(+0.38%)
Feb 22, 2018 94.07 94.11 4,769,909 +0.13(+0.14%)
Feb 21, 2018 94.35 94.35 93.85 93.98 2,436,687 -0.28(-0.29%)
Feb 20, 2018 94.17 94.31 94.10 94.25 2,311,728 -0.10(-0.11%)
Feb 16, 2018 94.36 94.36 94.36 0 +0.22(+0.24%)
Feb 15, 2018 94.26 94.11 94.13 3,305,298 +0.03(+0.03%)
Feb 14, 2018 94.68 94.00 94.11 4,477,933 -0.57(-0.61%)
Feb 13, 2018 94.60 94.71 94.53 94.68 2,916,957 +0.16(+0.17%)
Feb 12, 2018 94.55 94.68 94.42 94.52 3,066,342 -0.03(-0.03%)
Feb 09, 2018 94.45 95.10 94.45 94.55 4,731,973 -0.17(-0.18%)
Feb 08, 2018 94.37 94.74 94.24 94.72 6,146,448 +0.08(+0.09%)
Feb 07, 2018 95.04 95.05 94.57 94.63 5,160,951 -0.28(-0.29%)
Feb 06, 2018 95.23 95.31 94.91 94.91 5,819,537 -0.23(-0.24%)
Feb 05, 2018 94.58 95.56 94.43 95.14 4,861,669 +0.59(+0.63%)
Feb 02, 2018 94.61 94.69 94.45 94.55 6,220,256 -0.35(-0.37%)
Feb 01, 2018 95.36 95.36 94.87 94.90 9,685,009 -0.49(-0.52%)
Jan 31, 2018 95.52 95.57 95.14 95.39 3,212,255 +0.03(+0.03%)
Jan 30, 2018 95.50 95.56 95.32 95.37 2,541,413 -0.22(-0.23%)
Jan 29, 2018 95.58 95.62 95.41 95.59 2,521,204 -0.24(-0.25%)
Jan 26, 2018 96.00 96.00 95.73 95.83 3,600,416 -0.29(-0.30%)
Jan 25, 2018 95.80 96.12 95.69 96.11 3,618,927 +0.21(+0.22%)
Jan 24, 2018 95.92 95.99 95.79 95.90 2,119,407 -0.18(-0.19%)
Jan 23, 2018 96.03 96.14 95.95 96.09 1,927,604 +0.28(+0.29%)
Jan 22, 2018 95.92 95.99 95.74 95.81 8,714,358 -0.04(-0.04%)
Jan 19, 2018 96.04 96.04 95.79 95.85 3,163,770 -0.25(-0.26%)
Jan 18, 2018 96.14 96.23 96.02 96.10 3,601,885 -0.30(-0.32%)
Jan 17, 2018 96.47 96.62 96.33 96.40 2,367,321 -0.21(-0.22%)
Jan 16, 2018 96.72 96.74 96.48 96.61 6,418,766 +0.05(+0.05%)
Jan 12, 2018 96.57 96.57 96.57 0 -0.06(-0.07%)
Jan 11, 2018 96.52 96.71 96.45 96.63 1,947,760 +0.06(+0.07%)
Jan 10, 2018 96.61 96.57 2,320,040 -0.03(-0.03%)
Jan 09, 2018 96.89 96.89 96.58 96.59 6,415,187 -0.46(-0.48%)
Jan 08, 2018 97.15 97.17 96.97 97.06 2,653,727 -0.05(-0.05%)
Jan 05, 2018 97.22 97.25 97.02 97.10 2,342,901 -0.12(-0.12%)
Jan 04, 2018 97.06 97.23 96.98 97.22 2,631,426 -0.05(-0.05%)
Jan 03, 2018 97.29 97.34 97.16 97.27 2,313,001 +0.10(+0.10%)
Jan 02, 2018 97.37 97.40 97.05 97.17 4,225,591 -0.32(-0.33%)
Dec 29, 2017 97.49 97.49 97.49 0 +0.16(+0.16%)
Dec 28, 2017 97.36 97.41 97.28 97.33 1,668,223 -0.12(-0.12%)
Dec 27, 2017 97.18 97.47 97.18 97.45 2,481,402 +0.42(+0.43%)
Dec 26, 2017 97.01 97.15 96.99 97.04 2,798,999 +0.04(+0.04%)
Dec 22, 2017 96.95 97.00 96.91 97.00 754,629 +0.04(+0.04%)
Dec 21, 2017 96.91 96.97 96.84 96.96 2,272,795 +0.07(+0.07%)
Dec 20, 2017 96.90 97.08 96.85 96.90 3,282,979 -0.29(-0.29%)
Dec 19, 2017 97.38 97.39 97.05 97.18 4,918,621 -0.44(-0.45%)
Dec 18, 2017 97.76 97.79 97.59 97.62 1,746,483 -0.22(-0.23%)
Dec 15, 2017 97.72 97.89 97.66 97.84 2,001,275 -0.02(-0.02%)
Dec 14, 2017 97.73 97.94 97.61 97.86 1,065,450 -0.04(-0.04%)
Dec 13, 2017 97.64 97.94 97.54 97.90 1,602,741 +0.40(+0.41%)
Dec 12, 2017 97.49 97.51 97.37 97.50 2,774,053 -0.08(-0.09%)
Dec 11, 2017 97.71 97.75 97.56 97.59 761,595 -0.06(-0.07%)
Dec 08, 2017 97.71 97.75 97.57 97.65 2,732,759 -0.07(-0.08%)
Dec 07, 2017 97.90 97.98 97.61 97.73 2,118,612 -0.18(-0.18%)
Dec 06, 2017 97.92 98.02 97.88 97.90 1,582,439 +0.20(+0.21%)
Dec 05, 2017 97.47 97.73 97.45 97.70 1,720,140 +0.07(+0.08%)
Dec 04, 2017 97.41 97.62 97.41 97.62 2,555,717 -0.05(-0.05%)
Dec 01, 2017 97.46 98.05 97.27 97.67 4,708,716 +0.36(+0.37%)
Nov 30, 2017 97.55 97.59 97.21 97.31 3,591,493 -0.30(-0.31%)
Nov 29, 2017 97.61 97.66 97.48 97.61 3,468,929 -0.31(-0.32%)
Nov 28, 2017 98.06 98.08 97.84 97.93 1,507,636 +0.02(+0.02%)
Nov 27, 2017 97.89 97.98 97.76 97.91 2,093,681 +0.06(+0.07%)
Nov 24, 2017 97.84 97.90 97.80 97.84 667,342 -0.08(-0.08%)
Nov 22, 2017 97.72 97.97 97.68 97.93 1,800,841 +0.31(+0.32%)
Nov 21, 2017 97.75 97.80 97.54 97.61 907,650 +0.02(+0.02%)
Nov 20, 2017 97.63 97.72 97.54 97.60 1,252,814 -0.16(-0.16%)
Nov 17, 2017 97.80 97.84 97.68 97.75 1,022,682 +0.13(+0.13%)
Nov 16, 2017 97.72 97.77 97.61 97.62 1,900,025 -0.25(-0.25%)
Nov 15, 2017 97.84 97.91 97.67 97.87 2,099,795 +0.35(+0.36%)
Nov 14, 2017 97.41 97.59 97.39 97.52 1,769,686 +0.14(+0.14%)
Nov 13, 2017 97.50 97.55 97.38 97.38 943,463 -0.05(-0.05%)
Nov 10, 2017 97.59 97.61 97.39 97.43 2,022,479 -0.50(-0.51%)
Nov 09, 2017 97.84 98.01 97.80 97.93 1,006,210 -0.04(-0.04%)
Nov 08, 2017 98.13 98.17 97.94 97.96 1,029,522 -0.12(-0.12%)
Nov 07, 2017 98.07 98.16 98.01 98.08 798,152 +0.04(+0.04%)
Nov 06, 2017 98.02 98.10 97.95 98.05 932,419 +0.12(+0.12%)
Nov 03, 2017 97.90 97.95 97.72 97.93 2,750,677 +0.16(+0.16%)
Nov 02, 2017 97.75 97.91 97.70 97.77 2,170,179 +0.13(+0.13%)
Nov 01, 2017 97.51 97.79 97.51 97.64 1,435,378 +0.06(+0.06%)
Oct 31, 2017 97.66 97.66 97.56 97.58 1,281,551 -0.06(-0.07%)
Oct 30, 2017 97.52 97.66 97.46 97.65 1,841,515 +0.35(+0.36%)
Oct 27, 2017 97.09 97.30 97.02 97.30 1,430,594 +0.31(+0.32%)
Oct 26, 2017 97.21 97.22 96.98 96.99 2,243,701 -0.13(-0.13%)
Oct 25, 2017 96.95 97.20 96.95 97.11 2,000,401 -0.16(-0.16%)
Oct 24, 2017 97.33 97.40 97.22 97.27 1,746,767 -0.29(-0.30%)
Oct 23, 2017 97.52 97.63 97.51 97.56 772,139 +0.09(+0.09%)
Oct 20, 2017 97.56 97.63 97.43 97.47 2,884,880 -0.40(-0.41%)
Oct 19, 2017 98.04 98.08 97.81 97.88 1,652,204 +0.10(+0.10%)
Oct 18, 2017 97.72 97.81 97.68 97.78 1,945,713 -0.25(-0.25%)
Oct 17, 2017 97.91 98.06 97.90 98.02 732,984 -0.04(-0.04%)
Oct 16, 2017 98.05 98.16 97.96 98.06 1,812,499 -0.17(-0.17%)
Oct 13, 2017 98.19 98.28 98.07 98.23 1,655,469 +0.33(+0.34%)
Oct 12, 2017 97.87 97.93 97.77 97.90 1,467,925 +0.09(+0.09%)
Oct 11, 2017 97.83 97.84 97.69 97.80 3,090,915 +0.11(+0.11%)
Oct 10, 2017 97.71 97.92 97.67 97.69 1,221,785 +0.04(+0.04%)
Oct 09, 2017 97.63 97.69 97.56 97.66 971,547 +0.11(+0.11%)
Oct 06, 2017 97.41 97.66 97.30 97.55 2,557,174 -0.12(-0.12%)
Oct 05, 2017 97.80 97.86 97.61 97.67 1,936,397 -0.10(-0.10%)
Oct 04, 2017 97.89 97.89 97.67 97.77 2,391,508 -0.03(-0.03%)
Oct 03, 2017 97.68 97.83 97.66 97.79 2,743,650 +0.14(+0.14%)
Oct 02, 2017 97.82 97.86 97.66 97.66 3,504,742 -0.11(-0.11%)
Sep 29, 2017 97.99 97.99 97.71 97.77 2,220,276 -0.12(-0.12%)
Sep 28, 2017 97.79 97.96 97.73 97.89 2,040,991 -0.02(-0.02%)
Sep 27, 2017 97.92 98.05 97.88 97.91 4,400,645 -0.50(-0.51%)
Sep 26, 2017 98.40 98.47 98.32 98.41 1,156,004 -0.08(-0.08%)
Sep 25, 2017 98.31 98.57 98.21 98.49 2,099,976 +0.29(+0.30%)
Sep 22, 2017 98.34 98.36 98.17 98.20 900,544 +0.17(+0.18%)
Sep 21, 2017 98.20 98.33 98.02 98.02 2,603,934 -0.13(-0.13%)
Sep 20, 2017 98.44 98.45 98.00 98.15 2,612,172 -0.19(-0.20%)
Sep 19, 2017 98.48 98.53 98.31 98.35 733,609 -0.11(-0.11%)
Sep 18, 2017 98.45 98.54 98.36 98.46 3,303,968 -0.39(-0.39%)
Sep 15, 2017 98.73 98.84 98.56 98.84 1,609,233 +0.12(+0.12%)
Sep 14, 2017 98.60 98.74 98.58 98.72 1,500,806 +0.02(+0.02%)
Sep 13, 2017 98.92 98.92 98.69 98.70 1,733,329 -0.20(-0.20%)
Sep 12, 2017 98.99 98.99 98.81 98.91 3,451,364 -0.24(-0.24%)
Sep 11, 2017 99.31 99.35 99.14 99.14 2,403,672 -0.57(-0.57%)
Sep 08, 2017 99.75 99.75 99.58 99.71 1,360,941 -0.07(-0.07%)
Sep 07, 2017 99.45 99.86 99.45 99.79 4,676,757 +0.43(+0.43%)
Sep 06, 2017 99.57 99.63 99.25 99.36 1,744,850 -0.24(-0.24%)
Sep 05, 2017 99.27 99.60 99.25 99.59 3,328,251 +0.69(+0.70%)
Sep 01, 2017 99.09 99.12 98.85 98.91 3,769,697 -0.29(-0.29%)
Aug 31, 2017 99.05 99.21 99.04 99.20 1,116,935 +0.16(+0.16%)
Aug 30, 2017 98.97 99.10 98.97 99.04 1,418,431 -0.08(-0.08%)
Aug 29, 2017 99.35 99.37 99.01 99.12 1,735,191 +0.23(+0.23%)
Aug 28, 2017 98.76 98.90 98.72 98.89 1,005,716 +0.09(+0.09%)
Aug 25, 2017 98.86 98.58 98.80 1,099,344 +0.16(+0.17%)
Aug 24, 2017 98.64 98.75 98.59 98.64 2,750,743 -0.16(-0.16%)
Aug 23, 2017 98.67 98.79 98.58 98.79 1,359,671 +0.34(+0.34%)
Aug 22, 2017 98.56 98.56 98.40 98.45 1,074,270 -0.19(-0.20%)
Aug 21, 2017 98.61 98.71 98.57 98.65 784,757 +0.06(+0.07%)
Aug 18, 2017 98.74 98.80 98.44 98.58 1,348,385 +0.02(+0.02%)
Aug 17, 2017 98.25 98.60 98.22 98.56 1,786,650 +0.35(+0.35%)
Aug 16, 2017 97.94 98.36 97.92 98.22 2,357,039 +0.18(+0.19%)
Aug 15, 2017 97.93 98.12 97.91 98.03 1,250,747 -0.29(-0.30%)
Aug 14, 2017 98.37 98.47 98.29 98.33 1,512,493 -0.24(-0.24%)
Aug 11, 2017 98.40 98.63 98.36 98.56 994,047 +0.11(+0.11%)
Aug 10, 2017 98.28 98.49 98.26 98.45 1,540,743 +0.37(+0.37%)
Aug 09, 2017 98.33 98.35 98.09 98.09 1,383,640 +0.12(+0.12%)
Aug 08, 2017 98.02 98.02 97.81 97.97 1,394,233 -0.08(-0.08%)
Aug 07, 2017 97.95 98.06 97.90 98.05 604,632 +0.05(+0.06%)
Aug 04, 2017 98.26 97.79 98.00 1,381,469 -0.27(-0.27%)
Aug 03, 2017 98.12 98.29 98.04 98.26 1,719,931 +0.34(+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.