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

116.36 USD +0.68 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 102.58 102.68 102.50 102.51 2,721,230 -0.08(-0.08%)
Jun 28, 2018 102.68 102.71 102.51 102.59 3,705,643 -0.10(-0.10%)
Jun 27, 2018 102.56 102.73 102.48 102.69 3,044,183 +0.39(+0.38%)
Jun 26, 2018 102.27 102.36 102.21 102.30 3,873,192 +0.05(+0.05%)
Jun 25, 2018 102.22 102.40 102.21 102.25 8,111,232 +0.14(+0.14%)
Jun 22, 2018 101.96 102.16 101.95 102.11 2,309,933 +0.02(+0.02%)
Jun 21, 2018 101.98 102.17 101.98 102.09 2,680,469 +0.27(+0.27%)
Jun 20, 2018 102.11 102.13 101.81 101.82 3,058,959 -0.32(-0.32%)
Jun 19, 2018 102.18 102.28 102.08 102.14 4,172,900 +0.27(+0.26%)
Jun 18, 2018 101.96 101.98 101.80 101.88 4,601,074 +0.05(+0.05%)
Jun 15, 2018 102.10 101.80 101.83 5,826,513 +0.08(+0.08%)
Jun 14, 2018 101.62 101.76 101.54 101.75 3,626,405 +0.32(+0.32%)
Jun 13, 2018 101.58 101.65 101.16 101.43 3,294,672 -0.12(-0.12%)
Jun 12, 2018 101.47 101.60 101.45 101.55 1,664,843 -0.06(-0.06%)
Jun 11, 2018 101.53 101.64 101.51 101.61 1,875,769 -0.10(-0.10%)
Jun 08, 2018 101.74 101.86 101.68 101.71 7,342,793 -0.14(-0.14%)
Jun 07, 2018 101.42 102.13 101.39 101.85 4,400,363 +0.43(+0.42%)
Jun 06, 2018 101.56 101.58 101.36 101.42 3,910,489 -0.41(-0.40%)
Jun 05, 2018 101.84 101.97 101.72 101.83 4,305,593 +0.26(+0.26%)
Jun 04, 2018 101.82 101.83 101.57 101.57 3,131,829 -0.36(-0.35%)
Jun 01, 2018 101.85 102.09 101.77 101.93 7,891,390 -0.58(-0.57%)
May 31, 2018 102.57 102.74 102.34 102.51 5,321,715 -0.05(-0.05%)
May 30, 2018 102.57 102.72 102.38 102.56 4,512,176 -0.44(-0.43%)
May 29, 2018 102.35 103.20 102.24 103.00 11,256,244 +1.10(+1.08%)
May 25, 2018 101.90 101.90 101.90 0 +0.40(+0.39%)
May 24, 2018 101.47 101.64 101.43 101.50 2,994,068 +0.26(+0.26%)
May 23, 2018 101.09 101.30 101.07 101.24 5,102,523 +0.46(+0.46%)
May 22, 2018 100.82 100.83 100.69 100.78 1,976,999 -0.04(-0.04%)
May 21, 2018 100.70 100.83 100.64 100.82 2,845,014 +0.07(+0.07%)
May 18, 2018 100.55 100.81 100.55 100.75 2,642,316 +0.39(+0.39%)
May 17, 2018 100.46 100.52 100.33 100.36 1,702,645 -0.06(-0.06%)
May 16, 2018 100.67 100.69 100.42 100.42 4,784,233 -0.21(-0.21%)
May 15, 2018 100.80 100.80 100.49 100.63 6,812,535 -0.56(-0.55%)
May 14, 2018 101.25 101.28 101.18 101.19 4,761,961 -0.22(-0.22%)
May 11, 2018 101.47 101.47 101.30 101.41 2,816,308 +0.01(+0.01%)
May 10, 2018 101.43 101.48 101.30 101.40 4,183,730 +0.21(+0.21%)
May 09, 2018 101.19 101.30 101.16 101.19 2,838,373 -0.23(-0.23%)
May 08, 2018 101.43 101.52 101.32 101.42 1,654,562 -0.17(-0.17%)
May 07, 2018 101.63 101.66 101.54 101.59 1,854,923 -0.05(-0.05%)
May 04, 2018 101.75 101.79 101.49 101.64 2,370,639 +0.01(+0.01%)
May 03, 2018 101.58 101.77 101.56 101.63 6,027,127 +0.26(+0.26%)
May 02, 2018 101.39 101.51 101.30 101.37 3,852,560 +0.02(+0.02%)
May 01, 2018 101.50 101.50 101.31 101.35 1,893,967 -0.35(-0.34%)
Apr 30, 2018 101.64 101.81 101.61 101.70 3,504,377 +0.11(+0.11%)
Apr 27, 2018 101.51 101.65 101.50 101.59 2,409,325 +0.17(+0.17%)
Apr 26, 2018 101.37 101.46 101.31 101.42 1,989,519 +0.29(+0.29%)
Apr 25, 2018 101.19 101.25 101.06 101.13 3,295,766 -0.22(-0.22%)
Apr 24, 2018 101.33 101.45 101.26 101.35 3,178,947 -0.12(-0.12%)
Apr 23, 2018 101.48 101.53 101.34 101.47 5,022,804 -0.10(-0.10%)
Apr 20, 2018 101.78 101.84 101.57 101.57 2,309,432 -0.34(-0.33%)
Apr 19, 2018 101.95 102.02 101.79 101.91 3,181,502 -0.28(-0.27%)
Apr 18, 2018 102.38 102.50 102.19 102.19 2,127,606 -0.40(-0.39%)
Apr 17, 2018 102.48 102.66 102.43 102.59 1,301,847 +0.06(+0.06%)
Apr 16, 2018 102.33 102.54 102.31 102.53 1,637,379 -0.05(-0.05%)
Apr 13, 2018 102.40 102.63 102.40 102.58 2,937,674 +0.09(+0.09%)
Apr 12, 2018 102.72 102.73 102.46 102.49 2,188,647 -0.37(-0.36%)
Apr 11, 2018 102.96 103.00 102.76 102.86 2,521,033 +0.10(+0.10%)
Apr 10, 2018 102.81 102.87 102.68 102.76 1,622,794 -0.18(-0.17%)
Apr 09, 2018 102.74 102.94 102.65 102.94 2,071,118 +0.02(+0.02%)
Apr 06, 2018 102.80 102.96 102.66 102.92 2,651,185 +0.45(+0.44%)
Apr 05, 2018 102.57 102.61 102.43 102.47 1,789,294 -0.26(-0.25%)
Apr 04, 2018 103.00 103.00 102.68 102.73 2,216,873 -0.06(-0.06%)
Apr 03, 2018 102.96 103.00 102.75 102.79 4,229,566 -0.33(-0.32%)
Apr 02, 2018 102.94 103.34 102.89 103.12 2,748,781 -0.07(-0.07%)
Mar 29, 2018 103.19 103.19 103.19 0 +0.21(+0.20%)
Mar 28, 2018 103.21 103.25 102.89 102.98 2,762,514 -0.02(-0.02%)
Mar 27, 2018 102.53 103.05 102.52 103.00 3,495,878 +0.58(+0.57%)
Mar 26, 2018 102.52 102.65 102.39 102.42 4,185,089 -0.28(-0.27%)
Mar 23, 2018 102.46 102.75 102.46 102.70 2,518,958 +0.14(+0.14%)
Mar 22, 2018 102.52 102.77 102.39 102.56 5,026,477 +0.42(+0.41%)
Mar 21, 2018 101.94 102.22 101.68 102.14 3,365,609 +0.07(+0.07%)
Mar 20, 2018 102.09 102.16 102.04 102.07 2,600,627 -0.20(-0.20%)
Mar 19, 2018 102.15 102.46 102.14 102.27 2,824,964 -0.10(-0.10%)
Mar 16, 2018 102.36 102.39 102.24 102.37 3,595,261 -0.12(-0.12%)
Mar 15, 2018 102.51 102.62 102.39 102.49 2,757,956 -0.04(-0.04%)
Mar 14, 2018 102.27 102.65 102.25 102.53 2,598,905 +0.20(+0.20%)
Mar 13, 2018 102.32 102.38 102.13 102.33 1,742,071 +0.17(+0.17%)
Mar 12, 2018 102.00 102.17 101.94 102.16 1,885,719 +0.24(+0.24%)
Mar 09, 2018 101.89 102.00 101.77 101.92 1,604,478 -0.22(-0.22%)
Mar 08, 2018 102.07 102.24 102.02 102.14 1,637,019 +0.21(+0.21%)
Mar 07, 2018 102.22 101.92 101.93 1,258,112 +0.00(+0.00%)
Mar 06, 2018 101.97 102.15 101.92 101.93 2,331,040 -0.01(-0.01%)
Mar 05, 2018 102.35 102.35 101.82 101.94 2,059,342 -0.13(-0.13%)
Mar 02, 2018 102.32 102.32 102.01 102.07 2,140,780 -0.38(-0.37%)
Mar 01, 2018 102.16 102.61 102.03 102.45 5,352,579 +0.28(+0.27%)
Feb 28, 2018 102.05 102.19 101.96 102.17 2,521,402 +0.24(+0.24%)
Feb 27, 2018 102.29 102.33 101.74 101.93 3,308,886 -0.32(-0.31%)
Feb 26, 2018 102.36 102.45 102.20 102.25 2,725,643 +0.12(+0.12%)
Feb 23, 2018 102.01 102.21 101.98 102.13 4,484,674 +0.39(+0.38%)
Feb 22, 2018 101.70 101.74 4,412,008 +0.14(+0.14%)
Feb 21, 2018 102.00 102.00 101.46 101.60 2,253,855 -0.30(-0.29%)
Feb 20, 2018 101.81 101.96 101.74 101.90 2,138,272 -0.11(-0.11%)
Feb 16, 2018 102.01 102.01 102.01 0 +0.24(+0.24%)
Feb 15, 2018 101.91 101.74 101.77 3,057,291 +0.03(+0.03%)
Feb 14, 2018 102.36 101.63 101.74 4,141,940 -0.62(-0.61%)
Feb 13, 2018 102.27 102.39 102.20 102.36 2,698,089 +0.17(+0.17%)
Feb 12, 2018 102.22 102.36 102.08 102.19 2,836,265 -0.03(-0.03%)
Feb 09, 2018 102.11 102.81 102.11 102.22 4,376,918 -0.18(-0.18%)
Feb 08, 2018 102.03 102.43 101.89 102.40 5,685,261 +0.09(+0.09%)
Feb 07, 2018 102.75 102.76 102.24 102.31 4,773,709 -0.30(-0.29%)
Feb 06, 2018 102.95 103.04 102.61 102.61 5,382,879 -0.25(-0.24%)
Feb 05, 2018 102.25 103.31 102.09 102.86 4,496,883 +0.64(+0.63%)
Feb 02, 2018 102.29 102.37 102.11 102.22 5,753,531 -0.38(-0.37%)
Feb 01, 2018 103.10 103.10 102.57 102.60 8,958,312 -0.70(-0.68%)
Jan 31, 2018 103.44 103.49 103.02 103.30 2,966,405 +0.03(+0.03%)
Jan 30, 2018 103.42 103.48 103.22 103.27 2,346,906 -0.24(-0.23%)
Jan 29, 2018 103.50 103.55 103.31 103.51 2,328,244 -0.26(-0.25%)
Jan 26, 2018 103.96 103.96 103.66 103.77 3,324,858 -0.31(-0.30%)
Jan 25, 2018 103.74 104.09 103.62 104.08 3,341,952 +0.23(+0.22%)
Jan 24, 2018 103.87 103.95 103.73 103.85 1,957,198 -0.20(-0.19%)
Jan 23, 2018 103.99 104.11 103.90 104.05 1,780,075 +0.30(+0.29%)
Jan 22, 2018 103.87 103.95 103.67 103.75 8,047,404 -0.04(-0.04%)
Jan 19, 2018 104.00 104.00 103.73 103.79 2,921,631 -0.27(-0.26%)
Jan 18, 2018 104.11 104.21 103.98 104.06 3,326,215 -0.33(-0.32%)
Jan 17, 2018 104.46 104.63 104.32 104.39 2,186,138 -0.23(-0.22%)
Jan 16, 2018 104.74 104.76 104.48 104.62 5,927,505 +0.05(+0.05%)
Jan 12, 2018 104.57 104.57 104.57 0 -0.07(-0.07%)
Jan 11, 2018 104.52 104.73 104.44 104.64 1,798,688 +0.07(+0.07%)
Jan 10, 2018 104.62 104.57 2,142,476 -0.03(-0.03%)
Jan 09, 2018 104.92 104.92 104.58 104.60 5,924,200 -0.50(-0.48%)
Jan 08, 2018 105.20 105.22 105.01 105.10 2,450,624 -0.05(-0.05%)
Jan 05, 2018 105.28 105.32 105.06 105.15 2,163,587 -0.13(-0.12%)
Jan 04, 2018 105.10 105.29 105.02 105.28 2,430,030 -0.05(-0.05%)
Jan 03, 2018 105.35 105.41 105.21 105.33 2,135,976 +0.11(+0.10%)
Jan 02, 2018 105.44 105.47 105.09 105.22 3,902,185 -0.35(-0.33%)
Dec 29, 2017 105.57 105.57 105.57 0 +0.17(+0.16%)
Dec 28, 2017 105.43 105.48 105.34 105.40 1,540,546 -0.13(-0.12%)
Dec 27, 2017 105.23 105.55 105.23 105.53 2,291,488 +0.45(+0.43%)
Dec 26, 2017 105.05 105.20 105.03 105.08 2,584,778 +0.04(+0.04%)
Dec 22, 2017 104.99 105.04 104.94 105.04 696,874 +0.04(+0.04%)
Dec 21, 2017 104.94 105.01 104.87 105.00 2,098,847 -0.09(-0.09%)
Dec 20, 2017 105.10 105.29 105.04 105.09 3,026,981 -0.31(-0.29%)
Dec 19, 2017 105.62 105.63 105.25 105.40 4,535,080 -0.48(-0.45%)
Dec 18, 2017 106.03 106.06 105.84 105.88 1,610,297 -0.24(-0.23%)
Dec 15, 2017 105.98 106.17 105.92 106.12 1,845,221 -0.02(-0.02%)
Dec 14, 2017 105.99 106.23 105.86 106.14 982,369 -0.04(-0.04%)
Dec 13, 2017 105.90 106.22 105.79 106.18 1,477,764 +0.43(+0.41%)
Dec 12, 2017 105.74 105.76 105.60 105.75 2,557,740 -0.09(-0.09%)
Dec 11, 2017 105.97 106.02 105.81 105.84 702,208 -0.07(-0.07%)
Dec 08, 2017 105.97 106.02 105.82 105.91 2,519,666 -0.08(-0.08%)
Dec 07, 2017 106.18 106.26 105.86 105.99 1,953,408 -0.19(-0.18%)
Dec 06, 2017 106.20 106.31 106.16 106.18 1,459,045 +0.22(+0.21%)
Dec 05, 2017 105.71 105.99 105.69 105.96 1,586,008 +0.08(+0.08%)
Dec 04, 2017 105.65 105.88 105.65 105.88 2,356,429 -0.05(-0.05%)
Dec 01, 2017 105.70 106.34 105.50 105.93 4,341,543 +0.23(+0.22%)
Nov 30, 2017 105.96 106.01 105.59 105.70 3,306,435 -0.33(-0.31%)
Nov 29, 2017 106.02 106.08 105.88 106.03 3,193,599 -0.34(-0.32%)
Nov 28, 2017 106.51 106.53 106.28 106.37 1,387,975 +0.02(+0.02%)
Nov 27, 2017 106.33 106.42 106.19 106.35 1,927,505 +0.07(+0.07%)
Nov 24, 2017 106.27 106.34 106.24 106.28 614,375 -0.09(-0.08%)
Nov 22, 2017 106.14 106.42 106.10 106.37 1,657,908 +0.34(+0.32%)
Nov 21, 2017 106.18 106.23 105.94 106.03 835,610 +0.02(+0.02%)
Nov 20, 2017 106.05 106.15 105.95 106.01 1,153,378 -0.17(-0.16%)
Nov 17, 2017 106.23 106.28 106.10 106.18 941,512 +0.14(+0.13%)
Nov 16, 2017 106.14 106.20 106.02 106.04 1,749,220 -0.27(-0.25%)
Nov 15, 2017 106.28 106.35 106.08 106.31 1,933,134 +0.38(+0.36%)
Nov 14, 2017 105.81 106.00 105.79 105.93 1,629,226 +0.15(+0.14%)
Nov 13, 2017 105.91 105.96 105.77 105.78 868,580 -0.05(-0.05%)
Nov 10, 2017 106.00 106.03 105.79 105.83 1,861,954 -0.54(-0.51%)
Nov 09, 2017 106.27 106.46 106.23 106.37 926,347 -0.04(-0.04%)
Nov 08, 2017 106.59 106.63 106.38 106.41 947,809 -0.13(-0.12%)
Nov 07, 2017 106.52 106.62 106.46 106.54 734,803 +0.04(+0.04%)
Nov 06, 2017 106.47 106.56 106.40 106.50 858,413 +0.13(+0.12%)
Nov 03, 2017 106.34 106.40 106.15 106.37 2,532,355 +0.17(+0.16%)
Nov 02, 2017 106.18 106.35 106.12 106.20 1,997,931 +0.14(+0.13%)
Nov 01, 2017 105.92 106.22 105.92 106.06 1,321,452 -0.10(-0.09%)
Oct 31, 2017 106.24 106.25 106.14 106.16 1,178,008 -0.07(-0.07%)
Oct 30, 2017 106.09 106.24 106.03 106.23 1,692,730 +0.38(+0.36%)
Oct 27, 2017 105.62 105.86 105.55 105.85 1,315,009 +0.34(+0.32%)
Oct 26, 2017 105.75 105.77 105.50 105.51 2,062,421 -0.14(-0.13%)
Oct 25, 2017 105.47 105.74 105.47 105.65 1,838,778 -0.17(-0.16%)
Oct 24, 2017 105.88 105.96 105.76 105.82 1,605,637 -0.32(-0.30%)
Oct 23, 2017 106.09 106.21 106.08 106.14 709,754 +0.10(+0.09%)
Oct 20, 2017 106.14 106.21 106.00 106.04 2,651,796 -0.44(-0.41%)
Oct 19, 2017 106.66 106.70 106.41 106.48 1,518,714 +0.11(+0.10%)
Oct 18, 2017 106.31 106.41 106.26 106.37 1,788,509 -0.27(-0.25%)
Oct 17, 2017 106.52 106.68 106.50 106.64 673,763 -0.04(-0.04%)
Oct 16, 2017 106.67 106.79 106.57 106.68 1,666,058 -0.18(-0.17%)
Oct 13, 2017 106.82 106.92 106.69 106.86 1,521,715 +0.36(+0.34%)
Oct 12, 2017 106.47 106.54 106.36 106.50 1,349,324 +0.10(+0.09%)
Oct 11, 2017 106.43 106.44 106.28 106.40 2,841,184 +0.12(+0.11%)
Oct 10, 2017 106.30 106.53 106.25 106.28 1,123,071 +0.04(+0.04%)
Oct 09, 2017 106.21 106.28 106.14 106.24 893,051 +0.12(+0.11%)
Oct 06, 2017 105.97 106.24 105.85 106.12 2,350,567 -0.13(-0.12%)
Oct 05, 2017 106.40 106.46 106.19 106.25 1,779,946 -0.11(-0.10%)
Oct 04, 2017 106.49 106.49 106.26 106.36 2,198,286 -0.03(-0.03%)
Oct 03, 2017 106.27 106.43 106.24 106.39 2,521,976 +0.15(+0.14%)
Oct 02, 2017 106.42 106.46 106.24 106.24 3,221,576 -0.28(-0.26%)
Sep 29, 2017 106.76 106.77 106.46 106.52 2,037,845 -0.13(-0.12%)
Sep 28, 2017 106.54 106.73 106.48 106.65 1,873,291 -0.02(-0.02%)
Sep 27, 2017 106.69 106.83 106.64 106.67 4,039,061 -0.55(-0.51%)
Sep 26, 2017 107.21 107.28 107.12 107.22 1,061,020 -0.09(-0.08%)
Sep 25, 2017 107.11 107.39 107.00 107.31 1,927,429 +0.32(+0.30%)
Sep 22, 2017 107.14 107.16 106.96 106.99 826,550 +0.19(+0.18%)
Sep 21, 2017 106.99 107.13 106.80 106.80 2,389,979 -0.14(-0.13%)
Sep 20, 2017 107.25 107.26 106.77 106.94 2,397,540 -0.21(-0.20%)
Sep 19, 2017 107.30 107.35 107.12 107.15 673,332 -0.12(-0.11%)
Sep 18, 2017 107.26 107.36 107.17 107.27 3,032,494 -0.42(-0.39%)
Sep 15, 2017 107.57 107.69 107.38 107.69 1,477,009 +0.13(+0.12%)
Sep 14, 2017 107.43 107.58 107.40 107.56 1,377,491 +0.02(+0.02%)
Sep 13, 2017 107.78 107.78 107.52 107.54 1,590,908 -0.22(-0.20%)
Sep 12, 2017 107.85 107.85 107.66 107.76 3,167,779 -0.26(-0.24%)
Sep 11, 2017 108.20 108.24 108.02 108.02 2,206,172 -0.62(-0.57%)
Sep 08, 2017 108.68 108.68 108.50 108.64 1,249,118 -0.08(-0.07%)
Sep 07, 2017 108.35 108.81 108.35 108.72 4,292,486 +0.47(+0.43%)
Sep 06, 2017 108.48 108.55 108.13 108.25 1,601,483 -0.26(-0.24%)
Sep 05, 2017 108.16 108.52 108.13 108.51 3,054,782 +0.75(+0.70%)
Sep 01, 2017 107.96 107.99 107.70 107.76 3,459,956 -0.48(-0.44%)
Aug 31, 2017 108.08 108.25 108.07 108.24 1,023,622 +0.17(+0.16%)
Aug 30, 2017 107.99 108.13 107.99 108.07 1,299,930 -0.09(-0.08%)
Aug 29, 2017 108.41 108.43 108.04 108.16 1,590,227 +0.25(+0.23%)
Aug 28, 2017 107.76 107.92 107.72 107.91 921,695 +0.10(+0.09%)
Aug 25, 2017 107.87 107.57 107.81 1,007,501 +0.18(+0.17%)
Aug 24, 2017 107.63 107.75 107.57 107.63 2,520,936 -0.17(-0.16%)
Aug 23, 2017 107.66 107.80 107.57 107.80 1,246,079 +0.37(+0.34%)
Aug 22, 2017 107.54 107.54 107.37 107.43 984,522 -0.21(-0.20%)
Aug 21, 2017 107.60 107.71 107.56 107.64 719,196 +0.07(+0.07%)
Aug 18, 2017 107.74 107.81 107.41 107.57 1,235,736 +0.02(+0.02%)
Aug 17, 2017 107.21 107.58 107.17 107.55 1,637,387 +0.38(+0.35%)
Aug 16, 2017 106.87 107.33 106.85 107.17 2,160,123 +0.20(+0.19%)
Aug 15, 2017 106.86 107.06 106.83 106.97 1,146,255 -0.32(-0.30%)
Aug 14, 2017 107.34 107.45 107.25 107.29 1,386,134 -0.26(-0.24%)
Aug 11, 2017 107.37 107.62 107.33 107.55 911,001 +0.12(+0.11%)
Aug 10, 2017 107.24 107.46 107.22 107.43 1,412,024 +0.40(+0.37%)
Aug 09, 2017 107.29 107.32 107.03 107.03 1,268,046 +0.13(+0.12%)
Aug 08, 2017 106.95 106.96 106.73 106.90 1,277,754 -0.09(-0.08%)
Aug 07, 2017 106.88 107.00 106.82 106.99 554,119 +0.06(+0.06%)
Aug 04, 2017 107.22 106.70 106.93 1,266,056 -0.29(-0.27%)
Aug 03, 2017 107.07 107.25 106.98 107.22 1,576,242 +0.37(+0.35%)
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.