Skip to main content

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

93.54 -0.11 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 114.07 114.11 113.74 113.82 4,418,738 -0.20(-0.18%)
Jun 29, 2020 113.87 114.07 113.86 114.02 30,658,560 +0.11(+0.10%)
Jun 26, 2020 113.75 114.00 113.73 113.91 3,655,486 +0.31(+0.27%)
Jun 25, 2020 113.75 113.78 113.57 113.60 1,767,759 +0.02(+0.02%)
Jun 24, 2020 113.27 113.62 113.27 113.58 2,474,165 +0.21(+0.19%)
Jun 23, 2020 113.29 113.41 113.23 113.37 2,152,851 -0.04(-0.03%)
Jun 22, 2020 113.62 113.67 113.34 113.41 2,446,624 -0.10(-0.09%)
Jun 19, 2020 113.22 113.57 113.22 113.51 2,177,080 +0.04(+0.03%)
Jun 18, 2020 113.48 113.52 113.39 113.47 1,814,542 +0.25(+0.22%)
Jun 17, 2020 113.15 113.25 112.97 113.22 2,471,597 +0.18(+0.16%)
Jun 16, 2020 112.85 113.25 112.75 113.04 5,623,663 -0.23(-0.21%)
Jun 15, 2020 113.62 113.69 113.27 113.27 2,846,143 -0.09(-0.08%)
Jun 12, 2020 113.41 113.62 113.31 113.37 3,266,798 -0.25(-0.22%)
Jun 11, 2020 113.64 113.80 113.55 113.62 6,815,706 +0.40(+0.36%)
Jun 10, 2020 112.64 113.22 112.58 113.22 5,294,465 +0.84(+0.75%)
Jun 09, 2020 112.42 112.56 112.30 112.38 3,467,735 +0.40(+0.36%)
Jun 08, 2020 111.76 112.08 111.75 111.98 3,549,256 +0.12(+0.11%)
Jun 05, 2020 111.70 111.89 111.46 111.86 11,362,534 -0.56(-0.50%)
Jun 04, 2020 112.69 112.69 112.36 112.42 5,079,779 -0.45(-0.40%)
Jun 03, 2020 113.16 113.18 112.77 112.86 4,525,755 -0.67(-0.59%)
Jun 02, 2020 113.59 113.69 113.46 113.54 5,045,266 -0.19(-0.16%)
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.