Skip to main content

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

98.53 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 103.51 103.76 103.47 103.72 4,013,189 +0.03(+0.03%)
Aug 29, 2019 103.80 103.80 103.43 103.69 4,652,234 -0.20(-0.19%)
Aug 28, 2019 104.03 104.07 103.82 103.89 2,753,979 +0.04(+0.03%)
Aug 27, 2019 103.54 103.88 103.54 103.86 3,591,582 +0.45(+0.43%)
Aug 26, 2019 103.47 103.65 103.33 103.41 8,333,677 -0.10(-0.10%)
Aug 23, 2019 102.92 103.66 102.81 103.51 9,038,305 +0.69(+0.67%)
Aug 22, 2019 102.85 103.14 102.80 102.82 6,441,767 -0.23(-0.22%)
Aug 21, 2019 103.05 103.32 102.99 103.05 5,409,979 -0.27(-0.26%)
Aug 20, 2019 103.28 103.40 103.22 103.32 3,475,490 +0.45(+0.44%)
Aug 19, 2019 102.84 103.04 102.81 102.86 4,059,449 -0.49(-0.48%)
Aug 16, 2019 103.27 103.41 102.96 103.36 5,469,853 -0.27(-0.26%)
Aug 15, 2019 103.11 103.87 103.06 103.63 5,760,051 +0.66(+0.64%)
Aug 14, 2019 102.88 103.07 102.80 102.97 8,930,112 +0.68(+0.67%)
Aug 13, 2019 102.67 102.70 102.02 102.29 6,601,626 -0.36(-0.35%)
Aug 12, 2019 102.38 102.78 102.36 102.66 5,210,149 +0.65(+0.63%)
Aug 09, 2019 102.24 102.44 101.95 102.01 3,153,503 -0.16(-0.15%)
Aug 08, 2019 101.88 102.27 101.58 102.17 5,692,515 +0.01(+0.01%)
Aug 07, 2019 102.86 103.05 102.05 102.16 10,624,178 +0.00(+0.00%)
Aug 06, 2019 101.78 102.17 101.70 102.16 7,103,541 +0.16(+0.16%)
Aug 05, 2019 101.73 102.07 101.67 101.99 8,382,752 +0.87(+0.86%)
Aug 02, 2019 100.93 101.16 100.84 101.12 9,346,851 +0.21(+0.21%)
Aug 01, 2019 99.93 100.91 99.88 100.91 18,619,100 +1.13(+1.13%)
Jul 31, 2019 99.50 99.89 99.34 99.78 7,344,338 +0.25(+0.26%)
Jul 30, 2019 99.56 99.60 99.39 99.52 2,769,125 +0.05(+0.05%)
Jul 29, 2019 99.55 99.59 99.46 99.48 2,758,992 +0.09(+0.09%)
Jul 26, 2019 99.44 99.45 99.28 99.39 3,307,846 -0.02(-0.02%)
Jul 25, 2019 99.46 99.47 99.20 99.41 3,492,889 -0.17(-0.17%)
Jul 24, 2019 99.57 99.67 99.50 99.58 2,498,093 +0.15(+0.15%)
Jul 23, 2019 99.49 99.59 99.37 99.43 2,565,488 -0.16(-0.16%)
Jul 22, 2019 99.71 99.71 99.56 99.60 1,794,647 +0.05(+0.05%)
Jul 19, 2019 99.52 99.65 99.45 99.55 1,902,892 -0.18(-0.18%)
Jul 18, 2019 99.38 99.80 99.35 99.73 2,628,078 +0.25(+0.25%)
Jul 17, 2019 99.20 99.50 99.19 99.49 2,889,852 +0.46(+0.47%)
Jul 16, 2019 98.92 99.06 98.83 99.02 3,045,894 -0.22(-0.22%)
Jul 15, 2019 99.11 99.24 99.05 99.24 1,930,503 +0.21(+0.21%)
Jul 12, 2019 98.92 99.14 98.89 99.03 4,560,842 +0.11(+0.11%)
Jul 11, 2019 99.29 99.35 98.88 98.92 5,252,281 -0.49(-0.49%)
Jul 10, 2019 99.45 99.55 99.30 99.41 4,783,100 +0.05(+0.05%)
Jul 09, 2019 99.43 99.44 99.30 99.36 2,270,325 -0.06(-0.06%)
Jul 08, 2019 99.67 99.73 99.42 99.42 3,583,448 -0.10(-0.10%)
Jul 05, 2019 99.58 99.58 99.30 99.52 4,034,714 -0.64(-0.63%)
Jul 03, 2019 100.09 100.26 100.08 100.16 2,870,691 +0.19(+0.19%)
Jul 02, 2019 99.78 100.03 99.71 99.97 3,432,384 +0.37(+0.37%)
Jul 01, 2019 99.73 99.78 99.44 99.60 9,020,018 -0.14(-0.14%)
Jun 28, 2019 99.60 99.82 99.55 99.74 4,788,876 +0.05(+0.05%)
Jun 27, 2019 99.51 99.75 99.43 99.69 2,799,996 +0.30(+0.30%)
Jun 26, 2019 99.68 99.68 99.36 99.40 7,362,978 -0.41(-0.41%)
Jun 25, 2019 99.75 99.93 99.67 99.80 5,792,239 +0.15(+0.15%)
Jun 24, 2019 99.49 99.67 99.46 99.65 3,360,239 +0.34(+0.35%)
Jun 21, 2019 99.48 99.51 99.22 99.30 4,748,835 -0.41(-0.41%)
Jun 20, 2019 99.76 99.98 99.69 99.71 5,046,563 +0.16(+0.16%)
Jun 19, 2019 99.07 99.63 99.00 99.55 5,009,592 +0.27(+0.27%)
Jun 18, 2019 99.49 99.54 99.18 99.28 5,035,436 +0.19(+0.19%)
Jun 17, 2019 99.09 99.16 98.97 99.09 3,352,024 -0.02(-0.02%)
Jun 14, 2019 98.96 99.16 98.95 99.11 4,280,691 +0.07(+0.07%)
Jun 13, 2019 98.88 99.11 98.86 99.03 1,858,345 +0.24(+0.25%)
Jun 12, 2019 98.61 98.81 98.60 98.79 2,275,468 +0.26(+0.26%)
Jun 11, 2019 98.47 98.60 98.43 98.53 3,017,796 +0.00(+0.00%)
Jun 10, 2019 98.69 98.71 98.52 98.53 6,697,011 -0.49(-0.50%)
Jun 07, 2019 99.18 99.20 98.94 99.02 3,095,109 +0.39(+0.40%)
Jun 06, 2019 98.73 98.91 98.57 98.63 2,638,987 -0.02(-0.02%)
Jun 05, 2019 98.78 98.93 98.60 98.65 8,507,230 +0.00(+0.00%)
Jun 04, 2019 98.60 98.81 98.45 98.65 6,070,442 -0.36(-0.37%)
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.