Skip to main content

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

99.02 -0.15 (-0.15%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 118.91 119.15 118.85 119.06 4,166,051 +0.04(+0.03%)
Jul 30, 2020 119.01 119.04 118.94 119.02 29,221,630 +0.16(+0.13%)
Jul 29, 2020 118.72 118.87 118.59 118.87 1,933,058 +0.16(+0.13%)
Jul 28, 2020 118.58 118.74 118.54 118.71 1,929,050 +0.28(+0.24%)
Jul 27, 2020 118.71 118.73 118.40 118.43 2,038,628 -0.18(-0.16%)
Jul 24, 2020 118.58 118.70 118.55 118.61 3,502,135 -0.06(-0.05%)
Jul 23, 2020 118.70 118.72 118.57 118.67 2,069,538 +0.12(+0.10%)
Jul 22, 2020 118.66 118.66 118.51 118.56 2,507,873 +0.04(+0.03%)
Jul 21, 2020 118.44 118.56 118.40 118.52 3,329,761 +0.13(+0.11%)
Jul 20, 2020 118.48 118.50 118.30 118.39 2,780,580 +0.08(+0.07%)
Jul 17, 2020 118.40 118.43 118.26 118.31 2,480,735 -0.03(-0.02%)
Jul 16, 2020 118.44 118.53 118.34 118.34 1,967,007 +0.09(+0.07%)
Jul 15, 2020 118.12 118.37 118.11 118.26 2,150,866 -0.04(-0.03%)
Jul 14, 2020 118.46 118.51 118.28 118.30 1,775,915 -0.01(-0.01%)
Jul 13, 2020 118.00 118.32 117.97 118.31 2,115,518 +0.13(+0.11%)
Jul 10, 2020 118.53 118.57 118.14 118.18 1,999,791 -0.25(-0.21%)
Jul 09, 2020 118.06 118.52 118.05 118.43 2,856,347 +0.48(+0.41%)
Jul 08, 2020 118.01 118.16 117.91 117.95 2,162,560 -0.21(-0.18%)
Jul 07, 2020 117.93 118.23 117.87 118.16 3,012,160 +0.32(+0.27%)
Jul 06, 2020 117.71 117.85 117.60 117.84 2,910,521 -0.17(-0.15%)
Jul 02, 2020 117.74 118.03 117.66 118.01 3,150,014 +0.15(+0.12%)
Jul 01, 2020 117.83 117.95 117.66 117.87 8,680,782 -0.19(-0.16%)
Jun 30, 2020 118.31 118.36 117.97 118.05 4,260,156 -0.21(-0.18%)
Jun 29, 2020 118.11 118.31 118.10 118.27 29,558,270 +0.12(+0.10%)
Jun 26, 2020 117.98 118.25 117.96 118.15 3,524,296 +0.32(+0.27%)
Jun 25, 2020 117.98 118.01 117.80 117.83 1,704,317 +0.02(+0.02%)
Jun 24, 2020 117.49 117.85 117.49 117.81 2,385,371 +0.22(+0.19%)
Jun 23, 2020 117.51 117.63 117.44 117.59 2,075,588 -0.04(-0.03%)
Jun 22, 2020 117.85 117.90 117.56 117.63 2,358,818 -0.11(-0.09%)
Jun 19, 2020 117.43 117.80 117.43 117.73 2,098,948 +0.04(+0.03%)
Jun 18, 2020 117.70 117.75 117.61 117.69 1,749,421 +0.26(+0.22%)
Jun 17, 2020 117.36 117.47 117.18 117.43 2,382,895 +0.18(+0.16%)
Jun 16, 2020 117.06 117.47 116.95 117.25 5,421,838 -0.24(-0.21%)
Jun 15, 2020 117.85 117.93 117.49 117.49 2,743,999 -0.10(-0.08%)
Jun 12, 2020 117.64 117.85 117.53 117.59 3,149,557 -0.26(-0.22%)
Jun 11, 2020 117.87 118.03 117.78 117.85 6,571,101 +0.42(+0.35%)
Jun 10, 2020 116.83 117.43 116.77 117.43 5,104,454 +0.87(+0.75%)
Jun 09, 2020 116.60 116.75 116.48 116.56 3,343,284 +0.42(+0.36%)
Jun 08, 2020 115.92 116.25 115.91 116.14 3,421,878 +0.13(+0.11%)
Jun 05, 2020 115.85 116.06 115.61 116.02 10,954,750 -0.58(-0.50%)
Jun 04, 2020 116.88 116.89 116.54 116.60 4,897,474 -0.46(-0.40%)
Jun 03, 2020 117.37 117.39 116.97 117.06 4,363,332 -0.70(-0.59%)
Jun 02, 2020 117.82 117.92 117.68 117.76 4,864,199 -0.19(-0.16%)
Jun 01, 2020 117.81 117.96 117.68 117.96 8,807,574 -0.05(-0.04%)
May 29, 2020 117.82 118.05 117.70 118.00 3,093,712 +0.38(+0.32%)
May 28, 2020 117.52 117.68 117.45 117.62 4,003,160 -0.11(-0.09%)
May 27, 2020 117.57 117.91 117.56 117.73 2,627,713 +0.10(+0.08%)
May 26, 2020 117.58 117.70 117.47 117.63 3,601,319 -0.31(-0.26%)
May 22, 2020 117.78 117.94 117.76 117.94 1,397,533 +0.22(+0.19%)
May 21, 2020 117.76 117.92 117.67 117.72 2,132,647 +0.08(+0.07%)
May 20, 2020 117.45 117.78 117.36 117.64 2,445,715 +0.03(+0.02%)
May 19, 2020 117.26 117.63 117.26 117.61 2,006,503 +0.33(+0.28%)
May 18, 2020 117.73 117.74 117.15 117.29 3,194,397 -0.73(-0.62%)
May 15, 2020 118.25 118.28 117.92 118.01 1,889,935 -0.08(-0.07%)
May 14, 2020 118.11 118.26 118.04 118.09 2,332,909 +0.18(+0.16%)
May 13, 2020 117.81 118.05 117.72 117.91 2,703,078 +0.24(+0.21%)
May 12, 2020 117.22 117.70 117.20 117.66 4,410,156 +0.39(+0.33%)
May 11, 2020 117.59 117.64 117.17 117.28 4,721,851 -0.33(-0.28%)
May 08, 2020 117.69 118.04 117.52 117.61 3,603,165 -0.39(-0.33%)
May 07, 2020 117.38 118.04 117.34 117.99 3,361,329 +0.72(+0.61%)
May 06, 2020 117.08 117.36 116.95 117.28 3,388,899 -0.44(-0.37%)
May 05, 2020 117.53 117.75 117.45 117.71 3,603,958 -0.09(-0.07%)
May 04, 2020 117.75 117.89 117.62 117.80 3,700,012 +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.