Skip to main content

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

93.54 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 99.50 99.86 99.44 99.82 6,568,755 +0.66(+0.67%)
May 30, 2019 98.86 99.21 98.73 99.16 3,776,221 +0.36(+0.36%)
May 29, 2019 99.07 99.21 98.79 98.80 5,729,965 -0.04(-0.04%)
May 28, 2019 98.64 98.84 98.56 98.84 7,679,827 +0.43(+0.44%)
May 24, 2019 98.37 98.41 98.28 98.41 2,643,278 -0.03(-0.03%)
May 23, 2019 98.08 98.58 98.08 98.44 6,747,566 +0.60(+0.61%)
May 22, 2019 97.70 97.89 97.68 97.84 3,886,229 +0.29(+0.30%)
May 21, 2019 97.59 97.63 97.47 97.55 2,918,884 -0.11(-0.11%)
May 20, 2019 97.84 97.92 97.64 97.66 2,661,670 -0.16(-0.17%)
May 17, 2019 97.99 97.99 97.72 97.82 2,322,183 +0.05(+0.05%)
May 16, 2019 97.75 97.81 97.66 97.78 4,253,287 -0.19(-0.20%)
May 15, 2019 98.02 98.05 97.83 97.97 6,014,163 +0.31(+0.32%)
May 14, 2019 97.68 97.72 97.56 97.66 2,807,466 -0.09(-0.09%)
May 13, 2019 97.68 97.83 97.63 97.75 6,168,076 +0.49(+0.50%)
May 10, 2019 97.37 97.54 97.20 97.26 3,115,265 -0.06(-0.07%)
May 09, 2019 97.43 97.55 97.19 97.33 4,608,756 +0.26(+0.26%)
May 08, 2019 97.35 97.38 97.03 97.07 4,611,389 -0.18(-0.19%)
May 07, 2019 97.16 97.33 97.12 97.26 4,326,904 +0.58(+0.60%)
May 06, 2019 97.04 97.08 96.68 96.68 3,676,894 +0.00(+0.00%)
May 03, 2019 96.66 96.81 96.63 96.68 2,864,215 +0.13(+0.13%)
May 02, 2019 96.72 96.76 96.49 96.55 3,410,781 -0.28(-0.28%)
May 01, 2019 96.88 97.26 96.74 96.82 7,496,275 -0.04(-0.05%)
Apr 30, 2019 96.62 96.90 96.61 96.87 3,959,617 +0.19(+0.20%)
Apr 29, 2019 96.70 96.75 96.60 96.68 2,968,124 -0.20(-0.21%)
Apr 26, 2019 96.93 96.95 96.82 96.88 2,357,223 +0.26(+0.27%)
Apr 25, 2019 96.71 96.77 96.59 96.62 1,593,536 -0.12(-0.12%)
Apr 24, 2019 96.65 96.75 96.63 96.74 3,571,266 +0.37(+0.38%)
Apr 23, 2019 96.34 96.40 96.30 96.37 2,691,593 +0.17(+0.18%)
Apr 22, 2019 96.28 96.29 96.16 96.20 3,968,437 -0.14(-0.14%)
Apr 18, 2019 96.35 96.46 96.31 96.34 5,349,286 +0.23(+0.24%)
Apr 17, 2019 96.05 96.21 96.05 96.11 2,567,832 +0.02(+0.02%)
Apr 16, 2019 96.22 96.27 96.07 96.09 5,470,133 -0.33(-0.34%)
Apr 15, 2019 96.31 96.43 96.31 96.42 2,635,490 +0.13(+0.13%)
Apr 12, 2019 96.40 96.46 96.29 96.29 6,594,366 -0.45(-0.46%)
Apr 11, 2019 96.80 96.84 96.70 96.74 1,691,822 -0.22(-0.23%)
Apr 10, 2019 96.89 97.02 96.87 96.96 2,251,800 +0.23(+0.24%)
Apr 09, 2019 96.80 96.85 96.70 96.73 3,509,965 +0.15(+0.15%)
Apr 08, 2019 96.70 96.73 96.56 96.59 3,926,328 -0.13(-0.13%)
Apr 05, 2019 96.59 96.78 96.58 96.71 1,913,044 +0.05(+0.05%)
Apr 04, 2019 96.60 96.70 96.55 96.67 2,507,548 +0.10(+0.10%)
Apr 03, 2019 96.57 96.67 96.52 96.57 5,692,728 -0.30(-0.31%)
Apr 02, 2019 96.80 96.89 96.74 96.87 8,000,913 +0.16(+0.17%)
Apr 01, 2019 97.05 97.08 96.67 96.70 10,309,595 -0.67(-0.69%)
Mar 29, 2019 97.19 97.38 97.16 97.37 3,011,331 -0.16(-0.16%)
Mar 28, 2019 97.49 97.59 97.36 97.53 4,129,690 +0.01(+0.01%)
Mar 27, 2019 97.50 97.75 97.45 97.52 3,895,389 +0.28(+0.29%)
Mar 26, 2019 97.12 97.39 97.08 97.24 8,198,139 -0.08(-0.08%)
Mar 25, 2019 97.07 97.54 96.99 97.32 8,576,199 +0.25(+0.25%)
Mar 22, 2019 96.84 97.23 96.80 97.07 5,172,580 +0.71(+0.74%)
Mar 21, 2019 96.52 96.53 96.29 96.36 5,075,856 -0.05(-0.05%)
Mar 20, 2019 95.88 96.43 95.86 96.41 8,831,331 +0.67(+0.70%)
Mar 19, 2019 95.65 95.84 95.62 95.74 2,342,111 -0.06(-0.07%)
Mar 18, 2019 95.84 95.92 95.79 95.80 4,563,939 -0.13(-0.13%)
Mar 15, 2019 95.92 96.00 95.82 95.93 8,593,508 +0.30(+0.31%)
Mar 14, 2019 95.72 95.76 95.53 95.63 2,754,750 -0.14(-0.14%)
Mar 13, 2019 95.70 95.79 95.67 95.77 1,878,705 -0.04(-0.04%)
Mar 12, 2019 95.61 95.85 95.58 95.80 5,414,656 +0.26(+0.28%)
Mar 11, 2019 95.60 95.60 95.46 95.54 5,098,464 -0.07(-0.08%)
Mar 08, 2019 95.57 95.69 95.47 95.61 5,709,469 +0.14(+0.14%)
Mar 07, 2019 95.34 95.55 95.33 95.48 5,283,293 +0.32(+0.34%)
Mar 06, 2019 94.93 95.20 94.93 95.16 2,630,873 +0.26(+0.28%)
Mar 05, 2019 94.73 94.90 94.66 94.89 2,313,851 +0.05(+0.06%)
Mar 04, 2019 94.69 94.89 94.63 94.84 3,841,359 +0.29(+0.31%)
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.