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 (%)
May 31, 2018 91.76 91.91 91.56 91.71 5,948,526 -0.04(-0.05%)
May 30, 2018 91.76 91.90 91.59 91.75 5,043,636 -0.39(-0.43%)
May 29, 2018 91.56 92.33 91.47 92.15 12,582,045 +0.98(+1.08%)
May 25, 2018 91.16 91.16 91.16 0 +0.36(+0.39%)
May 24, 2018 90.78 90.93 90.74 90.80 3,346,720 +0.23(+0.26%)
May 23, 2018 90.44 90.63 90.42 90.57 5,703,517 +0.41(+0.46%)
May 22, 2018 90.20 90.21 90.08 90.16 2,209,857 -0.04(-0.04%)
May 21, 2018 90.09 90.21 90.04 90.20 3,180,110 +0.06(+0.07%)
May 18, 2018 89.95 90.19 89.95 90.13 2,953,537 +0.35(+0.39%)
May 17, 2018 89.87 89.93 89.76 89.78 1,903,188 -0.05(-0.06%)
May 16, 2018 90.06 90.08 89.84 89.84 5,347,737 -0.19(-0.21%)
May 15, 2018 90.18 90.18 89.90 90.03 7,614,940 -0.50(-0.55%)
May 14, 2018 90.58 90.61 90.52 90.53 5,322,842 -0.20(-0.22%)
May 11, 2018 90.78 90.78 90.63 90.72 3,148,023 +0.01(+0.01%)
May 10, 2018 90.74 90.79 90.63 90.72 4,676,505 +0.19(+0.21%)
May 09, 2018 90.53 90.63 90.50 90.53 3,172,687 -0.21(-0.23%)
May 08, 2018 90.74 90.82 90.64 90.73 1,849,442 -0.15(-0.17%)
May 07, 2018 90.92 90.95 90.84 90.89 2,073,402 -0.04(-0.05%)
May 04, 2018 91.03 91.06 90.80 90.93 2,649,861 +0.01(+0.01%)
May 03, 2018 90.88 91.05 90.86 90.92 6,737,024 +0.23(+0.26%)
May 02, 2018 90.71 90.81 90.63 90.69 4,306,328 +0.02(+0.02%)
May 01, 2018 90.80 90.80 90.63 90.67 2,117,045 -0.14(-0.16%)
Apr 30, 2018 90.76 90.91 90.74 90.81 3,924,513 +0.10(+0.11%)
Apr 27, 2018 90.64 90.77 90.63 90.71 2,698,176 +0.15(+0.17%)
Apr 26, 2018 90.52 90.60 90.46 90.56 2,228,040 +0.26(+0.29%)
Apr 25, 2018 90.36 90.41 90.24 90.30 3,690,892 -0.20(-0.22%)
Apr 24, 2018 90.48 90.59 90.42 90.50 3,560,067 -0.11(-0.12%)
Apr 23, 2018 90.62 90.66 90.49 90.61 5,624,983 -0.09(-0.10%)
Apr 20, 2018 90.88 90.94 90.70 90.70 2,586,307 -0.30(-0.33%)
Apr 19, 2018 91.04 91.10 90.89 91.00 3,562,929 -0.25(-0.27%)
Apr 18, 2018 91.42 91.53 91.25 91.25 2,382,682 -0.36(-0.39%)
Apr 17, 2018 91.51 91.67 91.47 91.61 1,457,924 +0.05(+0.06%)
Apr 16, 2018 91.38 91.57 91.36 91.55 1,833,682 -0.04(-0.05%)
Apr 13, 2018 91.44 91.64 91.44 91.60 3,289,868 +0.08(+0.09%)
Apr 12, 2018 91.72 91.73 91.49 91.52 2,451,041 -0.33(-0.36%)
Apr 11, 2018 91.94 91.97 91.76 91.85 2,823,277 +0.09(+0.10%)
Apr 10, 2018 91.80 91.86 91.69 91.76 1,817,349 -0.16(-0.17%)
Apr 09, 2018 91.74 91.92 91.66 91.92 2,319,422 +0.02(+0.02%)
Apr 06, 2018 91.79 91.94 91.67 91.90 2,969,033 +0.40(+0.44%)
Apr 05, 2018 91.59 91.63 91.46 91.50 2,003,810 -0.23(-0.25%)
Apr 04, 2018 91.97 91.97 91.69 91.73 2,482,651 -0.05(-0.06%)
Apr 03, 2018 91.94 91.97 91.75 91.79 4,736,644 -0.29(-0.32%)
Apr 02, 2018 91.92 92.28 91.88 92.08 3,078,329 +0.09(+0.10%)
Mar 29, 2018 91.99 91.99 91.99 0 +0.19(+0.20%)
Mar 28, 2018 92.00 92.04 91.71 91.80 3,098,965 -0.02(-0.02%)
Mar 27, 2018 91.40 91.86 91.39 91.82 3,921,647 +0.52(+0.57%)
Mar 26, 2018 91.39 91.51 91.27 91.30 4,694,798 -0.25(-0.27%)
Mar 23, 2018 91.34 91.59 91.34 91.55 2,825,746 +0.12(+0.14%)
Mar 22, 2018 91.39 91.61 91.27 91.43 5,638,660 +0.37(+0.41%)
Mar 21, 2018 90.87 91.12 90.64 91.05 3,775,512 +0.06(+0.07%)
Mar 20, 2018 91.01 91.07 90.96 90.99 2,917,362 -0.18(-0.20%)
Mar 19, 2018 91.06 91.34 91.05 91.17 3,169,021 -0.09(-0.10%)
Mar 16, 2018 91.25 91.27 91.14 91.26 4,033,134 -0.11(-0.12%)
Mar 15, 2018 91.38 91.48 91.27 91.36 3,093,852 -0.04(-0.04%)
Mar 14, 2018 91.17 91.51 91.15 91.40 2,915,430 +0.18(+0.20%)
Mar 13, 2018 91.21 91.26 91.04 91.22 1,954,240 +0.15(+0.17%)
Mar 12, 2018 90.93 91.08 90.87 91.07 2,115,384 +0.21(+0.24%)
Mar 09, 2018 90.83 90.93 90.72 90.85 1,799,890 -0.20(-0.22%)
Mar 08, 2018 90.99 91.14 90.94 91.05 1,836,394 +0.19(+0.21%)
Mar 07, 2018 91.12 90.85 90.86 1,411,339 +0.00(+0.00%)
Mar 06, 2018 90.90 91.06 90.85 90.86 2,614,941 -0.01(-0.01%)
Mar 05, 2018 91.24 91.24 90.77 90.87 2,310,153 -0.12(-0.13%)
Mar 02, 2018 91.21 91.22 90.94 90.99 2,401,509 -0.34(-0.37%)
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.