Skip to main content

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

97.66 -1.02 (-1.04%)
Streaming Delayed Price Updated: 3:18 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 95.36 95.52 95.15 95.31 5,723,915 -0.05(-0.05%)
May 30, 2018 95.36 95.50 95.18 95.35 4,853,193 -0.41(-0.43%)
May 29, 2018 95.15 95.95 95.06 95.76 12,106,959 +1.02(+1.08%)
May 25, 2018 94.74 94.74 94.74 0 +0.37(+0.39%)
May 24, 2018 94.34 94.50 94.30 94.37 3,220,351 +0.24(+0.26%)
May 23, 2018 93.99 94.18 93.97 94.13 5,488,157 +0.43(+0.46%)
May 22, 2018 93.74 93.75 93.61 93.70 2,126,415 -0.04(-0.04%)
May 21, 2018 93.62 93.75 93.57 93.74 3,060,032 +0.07(+0.07%)
May 18, 2018 93.48 93.73 93.48 93.67 2,842,014 +0.36(+0.39%)
May 17, 2018 93.40 93.46 93.28 93.31 1,831,326 -0.06(-0.06%)
May 16, 2018 93.60 93.62 93.36 93.36 5,145,811 -0.20(-0.21%)
May 15, 2018 93.72 93.72 93.43 93.56 7,327,407 -0.52(-0.55%)
May 14, 2018 94.14 94.16 94.07 94.08 5,121,856 -0.20(-0.22%)
May 11, 2018 94.34 94.34 94.18 94.28 3,029,156 +0.01(+0.01%)
May 10, 2018 94.30 94.35 94.18 94.28 4,499,924 +0.20(+0.21%)
May 09, 2018 94.08 94.18 94.05 94.08 3,052,889 -0.21(-0.23%)
May 08, 2018 94.30 94.39 94.20 94.29 1,779,609 -0.16(-0.17%)
May 07, 2018 94.49 94.52 94.40 94.45 1,995,112 -0.05(-0.05%)
May 04, 2018 94.60 94.64 94.36 94.50 2,549,805 +0.01(+0.01%)
May 03, 2018 94.44 94.62 94.42 94.49 6,482,640 +0.24(+0.26%)
May 02, 2018 94.27 94.38 94.18 94.25 4,143,725 +0.02(+0.02%)
May 01, 2018 94.37 94.37 94.19 94.23 2,037,107 -0.15(-0.16%)
Apr 30, 2018 94.32 94.48 94.30 94.38 3,776,327 +0.10(+0.11%)
Apr 27, 2018 94.20 94.33 94.19 94.27 2,596,296 +0.16(+0.17%)
Apr 26, 2018 94.07 94.15 94.01 94.12 2,143,912 +0.27(+0.29%)
Apr 25, 2018 93.90 93.96 93.78 93.85 3,551,528 -0.20(-0.22%)
Apr 24, 2018 94.03 94.14 93.97 94.05 3,425,643 -0.11(-0.12%)
Apr 23, 2018 94.17 94.22 94.04 94.16 5,412,589 -0.09(-0.10%)
Apr 20, 2018 94.45 94.51 94.26 94.26 2,488,651 -0.32(-0.33%)
Apr 19, 2018 94.61 94.67 94.46 94.57 3,428,396 -0.26(-0.27%)
Apr 18, 2018 95.01 95.12 94.83 94.83 2,292,715 -0.37(-0.39%)
Apr 17, 2018 95.10 95.27 95.06 95.20 1,402,874 +0.06(+0.06%)
Apr 16, 2018 94.96 95.16 94.94 95.15 1,764,444 -0.05(-0.05%)
Apr 13, 2018 95.03 95.24 95.03 95.19 3,165,647 +0.08(+0.09%)
Apr 12, 2018 95.32 95.33 95.08 95.11 2,358,493 -0.34(-0.36%)
Apr 11, 2018 95.55 95.58 95.36 95.45 2,716,673 +0.09(+0.10%)
Apr 10, 2018 95.41 95.46 95.29 95.36 1,748,728 -0.17(-0.17%)
Apr 09, 2018 95.34 95.53 95.26 95.53 2,231,843 +0.02(+0.02%)
Apr 06, 2018 95.40 95.55 95.27 95.51 2,856,925 +0.42(+0.44%)
Apr 05, 2018 95.18 95.22 95.05 95.09 1,928,148 -0.24(-0.25%)
Apr 04, 2018 95.58 95.58 95.29 95.33 2,388,909 -0.06(-0.06%)
Apr 03, 2018 95.55 95.58 95.35 95.39 4,557,794 -0.31(-0.32%)
Apr 02, 2018 95.53 95.90 95.48 95.69 2,962,095 +0.10(+0.10%)
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%)
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.