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 28, 2019 100.90 101.12 100.84 101.04 4,727,428 +0.05(+0.05%)
Jun 27, 2019 100.81 101.05 100.72 100.99 2,764,068 +0.30(+0.30%)
Jun 26, 2019 100.97 100.97 100.65 100.69 7,268,500 -0.41(-0.41%)
Jun 25, 2019 101.05 101.22 100.97 101.10 5,717,917 +0.16(+0.15%)
Jun 24, 2019 100.78 100.96 100.75 100.94 3,317,123 +0.35(+0.35%)
Jun 21, 2019 100.77 100.80 100.51 100.59 4,687,901 -0.41(-0.41%)
Jun 20, 2019 101.05 101.28 100.99 101.01 4,981,808 +0.17(+0.16%)
Jun 19, 2019 100.36 100.93 100.29 100.84 4,945,312 +0.28(+0.27%)
Jun 18, 2019 100.79 100.83 100.47 100.57 4,970,825 +0.19(+0.19%)
Jun 17, 2019 100.38 100.45 100.26 100.38 3,309,012 -0.02(-0.02%)
Jun 14, 2019 100.25 100.44 100.24 100.39 4,225,764 +0.07(+0.07%)
Jun 13, 2019 100.16 100.40 100.14 100.32 1,834,500 +0.25(+0.25%)
Jun 12, 2019 99.89 100.09 99.88 100.07 2,246,271 +0.26(+0.26%)
Jun 11, 2019 99.75 99.89 99.71 99.81 2,979,074 +0.00(+0.00%)
Jun 10, 2019 99.97 99.99 99.80 99.81 6,611,079 -0.50(-0.50%)
Jun 07, 2019 100.47 100.48 100.23 100.31 3,055,395 +0.40(+0.40%)
Jun 06, 2019 100.02 100.19 99.85 99.92 2,605,125 -0.02(-0.02%)
Jun 05, 2019 100.06 100.22 99.88 99.93 8,398,070 +0.00(+0.00%)
Jun 04, 2019 99.88 100.09 99.73 99.93 5,992,550 -0.37(-0.37%)
Jun 03, 2019 99.99 100.41 99.88 100.30 25,949,906 +0.48(+0.48%)
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%)
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.