Skip to main content

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

97.11 -0.03 (-0.03%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 119.37 119.62 119.32 119.53 4,149,702 +0.04(+0.03%)
Jul 30, 2020 119.48 119.51 119.40 119.49 29,106,958 +0.16(+0.13%)
Jul 29, 2020 119.19 119.33 119.05 119.33 1,925,472 +0.15(+0.13%)
Jul 28, 2020 119.04 119.21 119.00 119.18 1,921,480 +0.28(+0.24%)
Jul 27, 2020 119.18 119.20 118.87 118.90 2,030,628 -0.18(-0.16%)
Jul 24, 2020 119.04 119.17 119.02 119.08 3,488,392 -0.06(-0.05%)
Jul 23, 2020 119.17 119.19 119.03 119.14 2,061,417 +0.12(+0.10%)
Jul 22, 2020 119.13 119.13 118.98 119.02 2,498,032 +0.04(+0.03%)
Jul 21, 2020 118.91 119.02 118.87 118.98 3,316,694 +0.13(+0.11%)
Jul 20, 2020 118.95 118.97 118.77 118.86 2,769,668 +0.08(+0.07%)
Jul 17, 2020 118.87 118.90 118.72 118.78 2,471,000 -0.03(-0.03%)
Jul 16, 2020 118.91 119.00 118.81 118.81 1,959,289 +0.09(+0.07%)
Jul 15, 2020 118.59 118.84 118.57 118.72 2,142,425 -0.04(-0.03%)
Jul 14, 2020 118.93 118.97 118.74 118.76 1,768,946 -0.01(-0.01%)
Jul 13, 2020 118.47 118.79 118.44 118.77 2,107,217 +0.13(+0.11%)
Jul 10, 2020 119.00 119.03 118.61 118.64 1,991,943 -0.25(-0.21%)
Jul 09, 2020 118.53 118.98 118.52 118.90 2,845,138 +0.49(+0.41%)
Jul 08, 2020 118.48 118.62 118.37 118.41 2,154,074 -0.21(-0.18%)
Jul 07, 2020 118.39 118.69 118.33 118.62 3,000,340 +0.32(+0.27%)
Jul 06, 2020 118.18 118.32 118.06 118.30 2,899,100 -0.17(-0.15%)
Jul 02, 2020 118.21 118.50 118.12 118.48 3,137,652 +0.15(+0.12%)
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.