Skip to main content

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

96.74 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 118.78 118.83 118.44 118.52 4,243,438 -0.21(-0.18%)
Jun 29, 2020 118.58 118.78 118.57 118.73 29,442,276 +0.12(+0.10%)
Jun 26, 2020 118.45 118.71 118.42 118.61 3,510,466 +0.32(+0.27%)
Jun 25, 2020 118.45 118.48 118.27 118.29 1,697,629 +0.02(+0.02%)
Jun 24, 2020 117.95 118.31 117.95 118.27 2,376,010 +0.22(+0.19%)
Jun 23, 2020 117.97 118.09 117.91 118.05 2,067,443 -0.04(-0.03%)
Jun 22, 2020 118.31 118.36 118.03 118.09 2,349,561 -0.11(-0.09%)
Jun 19, 2020 117.89 118.27 117.89 118.20 2,090,711 +0.04(+0.03%)
Jun 18, 2020 118.17 118.21 118.08 118.16 1,742,556 +0.26(+0.22%)
Jun 17, 2020 117.83 117.93 117.64 117.89 2,373,544 +0.19(+0.16%)
Jun 16, 2020 117.52 117.93 117.41 117.71 5,400,562 -0.24(-0.21%)
Jun 15, 2020 118.31 118.39 117.95 117.95 2,733,231 -0.10(-0.08%)
Jun 12, 2020 118.10 118.31 117.99 118.05 3,137,198 -0.26(-0.22%)
Jun 11, 2020 118.33 118.50 118.25 118.31 6,545,314 +0.42(+0.35%)
Jun 10, 2020 117.29 117.89 117.23 117.89 5,084,423 +0.88(+0.75%)
Jun 09, 2020 117.06 117.21 116.94 117.02 3,330,164 +0.42(+0.36%)
Jun 08, 2020 116.38 116.71 116.37 116.60 3,408,450 +0.13(+0.11%)
Jun 05, 2020 116.31 116.51 116.07 116.47 10,911,761 -0.58(-0.50%)
Jun 04, 2020 117.34 117.35 117.00 117.06 4,878,255 -0.47(-0.40%)
Jun 03, 2020 117.84 117.86 117.43 117.53 4,346,209 -0.70(-0.59%)
Jun 02, 2020 118.28 118.39 118.15 118.23 4,845,111 -0.19(-0.16%)
Jun 01, 2020 118.27 118.42 118.15 118.42 8,773,011 -0.05(-0.04%)
May 29, 2020 118.28 118.52 118.17 118.47 3,081,571 +0.38(+0.32%)
May 28, 2020 117.98 118.15 117.91 118.09 3,987,450 -0.11(-0.09%)
May 27, 2020 118.03 118.37 118.02 118.19 2,617,401 +0.10(+0.08%)
May 26, 2020 118.04 118.17 117.93 118.10 3,587,187 -0.31(-0.26%)
May 22, 2020 118.24 118.41 118.22 118.41 1,392,049 +0.22(+0.19%)
May 21, 2020 118.22 118.38 118.14 118.19 2,124,278 +0.08(+0.07%)
May 20, 2020 117.91 118.24 117.83 118.11 2,436,117 +0.03(+0.02%)
May 19, 2020 117.72 118.10 117.72 118.08 1,998,629 +0.33(+0.28%)
May 18, 2020 118.19 118.20 117.61 117.75 3,181,862 -0.73(-0.62%)
May 15, 2020 118.72 118.75 118.39 118.48 1,882,519 -0.08(-0.06%)
May 14, 2020 118.57 118.73 118.51 118.55 2,323,755 +0.18(+0.16%)
May 13, 2020 118.27 118.51 118.19 118.37 2,692,471 +0.24(+0.21%)
May 12, 2020 117.68 118.17 117.66 118.13 4,392,849 +0.39(+0.33%)
May 11, 2020 118.05 118.11 117.63 117.74 4,703,321 -0.33(-0.28%)
May 08, 2020 118.16 118.51 117.98 118.07 3,589,025 -0.39(-0.33%)
May 07, 2020 117.84 118.51 117.81 118.46 3,348,138 +0.72(+0.61%)
May 06, 2020 117.54 117.83 117.41 117.74 3,375,600 -0.44(-0.37%)
May 05, 2020 117.99 118.21 117.91 118.17 3,589,815 -0.09(-0.07%)
May 04, 2020 118.21 118.35 118.09 118.26 3,685,493 +0.02(+0.02%)
May 01, 2020 118.32 118.44 118.11 118.24 8,602,729 +0.16(+0.14%)
Apr 30, 2020 118.44 118.65 118.08 118.08 5,534,809 -0.28(-0.24%)
Apr 29, 2020 118.43 118.60 118.12 118.36 2,679,283 -0.06(-0.05%)
Apr 28, 2020 118.16 118.48 118.15 118.42 2,934,210 +0.52(+0.44%)
Apr 27, 2020 118.25 118.28 117.88 117.91 2,584,389 -0.63(-0.53%)
Apr 24, 2020 118.29 118.55 118.28 118.54 2,445,658 +0.03(+0.02%)
Apr 23, 2020 118.37 118.54 118.27 118.51 2,417,595 +0.08(+0.07%)
Apr 22, 2020 118.53 118.64 118.21 118.43 3,264,982 -0.37(-0.31%)
Apr 21, 2020 118.95 119.07 118.69 118.80 3,387,609 +0.33(+0.28%)
Apr 20, 2020 118.38 118.48 118.20 118.47 4,359,346 +0.31(+0.26%)
Apr 17, 2020 118.37 118.69 118.05 118.16 2,447,204 -0.31(-0.26%)
Apr 16, 2020 118.51 118.64 118.39 118.47 1,959,501 +0.13(+0.11%)
Apr 15, 2020 117.94 118.43 117.90 118.34 3,232,773 +1.05(+0.89%)
Apr 14, 2020 117.28 117.48 117.24 117.29 2,246,340 +0.16(+0.13%)
Apr 13, 2020 117.28 117.44 117.11 117.14 2,167,155 -0.25(-0.21%)
Apr 09, 2020 117.08 117.54 116.97 117.39 4,681,733 +0.25(+0.22%)
Apr 08, 2020 117.04 117.30 116.91 117.14 3,442,594 -0.15(-0.12%)
Apr 07, 2020 116.99 117.32 116.72 117.28 9,624,583 -0.52(-0.44%)
Apr 06, 2020 117.94 118.01 117.70 117.81 4,840,383 -0.53(-0.45%)
Apr 03, 2020 118.44 118.68 118.23 118.34 3,545,818 +0.09(+0.07%)
Apr 02, 2020 118.56 118.61 118.08 118.25 4,934,966 +0.02(+0.02%)
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.