Skip to main content

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

97.61 +0.87 (+0.90%)
Official Closing Price Updated: 4:15 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 101.20 101.40 101.17 101.39 2,891,937 -0.16(-0.16%)
Mar 28, 2019 101.52 101.62 101.38 101.56 3,965,955 +0.01(+0.01%)
Mar 27, 2019 101.53 101.78 101.47 101.55 3,740,943 +0.30(+0.29%)
Mar 26, 2019 101.13 101.41 101.08 101.25 7,873,096 -0.09(-0.08%)
Mar 25, 2019 101.08 101.57 101.00 101.34 8,236,166 +0.26(+0.25%)
Mar 22, 2019 100.84 101.24 100.80 101.08 4,967,496 +0.74(+0.74%)
Mar 21, 2019 100.50 100.52 100.27 100.34 4,874,606 -0.05(-0.05%)
Mar 20, 2019 99.84 100.42 99.82 100.39 8,481,183 +0.69(+0.70%)
Mar 19, 2019 99.60 99.80 99.57 99.69 2,249,250 -0.07(-0.07%)
Mar 18, 2019 99.80 99.88 99.75 99.76 4,382,986 -0.13(-0.13%)
Mar 15, 2019 99.88 99.97 99.78 99.89 8,252,789 +0.31(+0.32%)
Mar 14, 2019 99.67 99.71 99.47 99.58 2,645,528 -0.14(-0.14%)
Mar 13, 2019 99.65 99.75 99.62 99.72 1,804,217 -0.04(-0.04%)
Mar 12, 2019 99.56 99.81 99.52 99.76 5,199,973 +0.28(+0.28%)
Mar 11, 2019 99.55 99.55 99.40 99.48 4,896,318 -0.08(-0.08%)
Mar 08, 2019 99.51 99.64 99.41 99.56 5,483,098 +0.14(+0.14%)
Mar 07, 2019 99.27 99.49 99.26 99.42 5,073,818 +0.33(+0.34%)
Mar 06, 2019 98.85 99.13 98.85 99.08 2,526,563 +0.28(+0.28%)
Mar 05, 2019 98.64 98.82 98.57 98.81 2,222,111 +0.06(+0.06%)
Mar 04, 2019 98.60 98.81 98.53 98.75 3,689,055 +0.30(+0.31%)
Mar 01, 2019 98.61 98.71 98.45 98.45 9,471,465 -0.32(-0.33%)
Feb 28, 2019 98.99 99.00 98.72 98.77 5,217,475 -0.26(-0.26%)
Feb 27, 2019 99.21 99.22 98.95 99.03 2,667,390 -0.35(-0.35%)
Feb 26, 2019 99.38 99.42 99.24 99.38 2,790,834 +0.29(+0.30%)
Feb 25, 2019 99.08 99.14 99.01 99.08 3,003,625 -0.15(-0.15%)
Feb 22, 2019 99.14 99.35 99.10 99.24 3,532,120 +0.29(+0.30%)
Feb 21, 2019 98.95 98.99 98.88 98.94 4,363,982 -0.29(-0.30%)
Feb 20, 2019 99.26 99.33 99.16 99.24 5,007,893 -0.02(-0.02%)
Feb 19, 2019 99.26 99.33 99.19 99.26 9,019,901 +0.17(+0.17%)
Feb 15, 2019 99.00 99.11 98.99 99.08 7,250,702 -0.09(-0.10%)
Feb 14, 2019 99.25 99.25 99.06 99.18 11,139,903 +0.46(+0.47%)
Feb 13, 2019 98.73 98.83 98.67 98.71 3,976,017 -0.25(-0.25%)
Feb 12, 2019 99.03 99.04 98.87 98.96 3,483,954 -0.13(-0.13%)
Feb 11, 2019 99.09 99.18 99.02 99.09 2,779,730 -0.15(-0.15%)
Feb 08, 2019 99.26 99.36 99.23 99.25 2,743,375 +0.13(+0.13%)
Feb 07, 2019 99.07 99.19 99.00 99.11 7,312,334 +0.32(+0.33%)
Feb 06, 2019 98.93 98.94 98.73 98.79 3,678,383 +0.08(+0.08%)
Feb 05, 2019 98.67 98.84 98.66 98.71 3,511,138 +0.17(+0.17%)
Feb 04, 2019 98.64 98.64 98.49 98.54 7,677,176 -0.22(-0.22%)
Feb 01, 2019 99.11 99.13 98.75 98.76 9,688,719 -0.53(-0.53%)
Jan 31, 2019 99.07 99.34 99.04 99.29 10,780,727 +0.45(+0.46%)
Jan 30, 2019 98.51 98.87 98.42 98.84 6,114,028 +0.23(+0.23%)
Jan 29, 2019 98.40 98.61 98.39 98.61 2,996,287 +0.28(+0.29%)
Jan 28, 2019 98.26 98.44 98.26 98.33 3,291,412 +0.03(+0.03%)
Jan 25, 2019 98.36 98.40 98.20 98.30 2,918,779 -0.23(-0.23%)
Jan 24, 2019 98.52 98.63 98.43 98.53 6,370,023 +0.31(+0.32%)
Jan 23, 2019 98.09 98.32 98.06 98.21 3,704,661 -0.05(-0.05%)
Jan 22, 2019 98.19 98.37 98.15 98.26 6,141,570 +0.34(+0.35%)
Jan 18, 2019 98.09 98.19 97.84 97.92 6,989,840 -0.31(-0.32%)
Jan 17, 2019 98.37 98.41 98.15 98.23 5,627,838 -0.18(-0.18%)
Jan 16, 2019 98.36 98.46 98.28 98.41 5,092,040 -0.06(-0.06%)
Jan 15, 2019 98.73 98.73 98.43 98.47 4,381,442 -0.09(-0.10%)
Jan 14, 2019 98.66 98.73 98.51 98.56 3,264,019 -0.06(-0.06%)
Jan 11, 2019 98.59 98.71 98.53 98.62 4,040,956 +0.29(+0.30%)
Jan 10, 2019 98.53 98.59 98.26 98.33 15,223,956 -0.05(-0.05%)
Jan 09, 2019 98.31 98.45 98.24 98.37 3,431,438 +0.06(+0.06%)
Jan 08, 2019 98.46 98.55 98.32 98.32 7,266,589 -0.25(-0.25%)
Jan 07, 2019 98.95 99.00 98.53 98.56 5,766,363 -0.27(-0.28%)
Jan 04, 2019 98.98 99.02 98.72 98.84 6,988,995 -0.80(-0.81%)
Jan 03, 2019 98.90 99.70 98.88 99.64 11,214,042 +0.79(+0.79%)
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.