Skip to main content

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

94.64 -0.11 (-0.12%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 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%)
Jun 01, 2020 113.58 113.72 113.46 113.72 9,135,431 -0.05(-0.04%)
May 29, 2020 113.59 113.81 113.48 113.77 3,208,872 +0.36(+0.32%)
May 28, 2020 113.30 113.46 113.23 113.40 4,152,174 -0.10(-0.09%)
May 27, 2020 113.35 113.67 113.34 113.51 2,725,528 +0.09(+0.08%)
May 26, 2020 113.36 113.48 113.25 113.41 3,735,375 -0.30(-0.26%)
May 22, 2020 113.55 113.71 113.53 113.71 1,449,555 +0.22(+0.19%)
May 21, 2020 113.53 113.68 113.45 113.50 2,212,033 +0.07(+0.07%)
May 20, 2020 113.23 113.55 113.15 113.42 2,536,754 +0.03(+0.02%)
May 19, 2020 113.05 113.41 113.05 113.39 2,081,193 +0.32(+0.28%)
May 18, 2020 113.51 113.52 112.95 113.08 3,313,306 -0.70(-0.61%)
May 15, 2020 114.01 114.04 113.69 113.78 1,960,287 -0.08(-0.07%)
May 14, 2020 113.87 114.02 113.80 113.85 2,419,750 +0.18(+0.16%)
May 13, 2020 113.58 113.81 113.50 113.67 2,803,698 +0.23(+0.21%)
May 12, 2020 113.01 113.48 112.99 113.44 4,574,320 +0.37(+0.33%)
May 11, 2020 113.37 113.42 112.97 113.07 4,897,618 -0.32(-0.28%)
May 08, 2020 113.47 113.80 113.30 113.39 3,737,289 -0.37(-0.33%)
May 07, 2020 113.17 113.80 113.13 113.76 3,486,451 +0.69(+0.61%)
May 06, 2020 112.88 113.15 112.75 113.07 3,515,048 -0.42(-0.37%)
May 05, 2020 113.31 113.52 113.23 113.49 3,738,112 -0.08(-0.07%)
May 04, 2020 113.52 113.66 113.40 113.57 3,837,742 +0.02(+0.02%)
May 01, 2020 113.63 113.74 113.42 113.55 8,958,112 +0.16(+0.14%)
Apr 30, 2020 113.74 113.95 113.40 113.40 5,763,454 -0.27(-0.24%)
Apr 29, 2020 113.73 113.90 113.43 113.67 2,789,965 -0.06(-0.05%)
Apr 28, 2020 113.47 113.78 113.46 113.72 3,055,423 +0.49(+0.44%)
Apr 27, 2020 113.56 113.59 113.20 113.23 2,691,152 -0.61(-0.53%)
Apr 24, 2020 113.60 113.84 113.59 113.83 2,546,689 +0.03(+0.02%)
Apr 23, 2020 113.67 113.83 113.57 113.81 2,517,467 +0.08(+0.07%)
Apr 22, 2020 113.82 113.93 113.52 113.73 3,399,860 -0.35(-0.31%)
Apr 21, 2020 114.23 114.35 113.98 114.08 3,527,553 +0.32(+0.28%)
Apr 20, 2020 113.69 113.78 113.51 113.77 4,539,433 +0.30(+0.26%)
Apr 17, 2020 113.67 113.98 113.37 113.47 2,548,299 -0.30(-0.26%)
Apr 16, 2020 113.81 113.94 113.69 113.77 2,040,449 +0.12(+0.11%)
Apr 15, 2020 113.26 113.73 113.22 113.65 3,366,320 +1.01(+0.89%)
Apr 14, 2020 112.62 112.82 112.58 112.64 2,339,138 +0.15(+0.13%)
Apr 13, 2020 112.63 112.78 112.46 112.49 2,256,681 -0.24(-0.21%)
Apr 09, 2020 112.44 112.87 112.33 112.73 4,875,137 +0.24(+0.22%)
Apr 08, 2020 112.40 112.65 112.27 112.49 3,584,809 -0.14(-0.12%)
Apr 07, 2020 112.35 112.67 112.09 112.63 10,022,178 -0.50(-0.44%)
Apr 06, 2020 113.27 113.33 113.03 113.14 5,040,341 -0.51(-0.45%)
Apr 03, 2020 113.74 113.97 113.54 113.65 3,692,297 +0.08(+0.07%)
Apr 02, 2020 113.86 113.91 113.40 113.56 5,138,831 +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.