Skip to main content

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

97.11 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 118.96 118.96 118.60 118.76 4,386,598 -0.32(-0.27%)
Sep 29, 2020 119.06 119.15 119.02 119.08 2,643,561 +0.09(+0.07%)
Sep 28, 2020 118.97 119.01 118.93 118.99 4,274,590 -0.02(-0.02%)
Sep 25, 2020 118.99 119.05 118.93 119.01 2,243,685 +0.10(+0.08%)
Sep 24, 2020 118.91 118.95 118.85 118.92 2,940,757 +0.06(+0.05%)
Sep 23, 2020 118.86 118.89 118.70 118.86 3,253,811 +0.00(+0.00%)
Sep 22, 2020 118.86 118.96 118.82 118.86 3,475,221 +0.00(+0.00%)
Sep 21, 2020 118.94 119.07 118.83 118.86 5,988,622 +0.21(+0.18%)
Sep 18, 2020 118.79 118.82 118.64 118.64 5,751,437 -0.10(-0.09%)
Sep 17, 2020 118.98 118.98 118.71 118.74 3,515,093 +0.03(+0.03%)
Sep 16, 2020 118.93 118.93 118.60 118.71 4,119,198 -0.07(-0.06%)
Sep 15, 2020 118.77 118.84 118.70 118.78 2,972,248 -0.06(-0.05%)
Sep 14, 2020 118.95 119.03 118.77 118.84 1,843,377 -0.11(-0.09%)
Sep 11, 2020 118.82 118.94 118.77 118.94 5,031,443 +0.19(+0.16%)
Sep 10, 2020 118.46 118.78 118.38 118.76 3,245,795 +0.15(+0.12%)
Sep 09, 2020 118.70 118.77 118.49 118.61 4,066,452 -0.06(-0.05%)
Sep 08, 2020 118.68 118.86 118.64 118.67 3,531,557 +0.25(+0.21%)
Sep 04, 2020 118.77 118.86 118.33 118.42 7,706,468 -0.66(-0.56%)
Sep 03, 2020 119.01 119.31 118.95 119.08 5,898,721 +0.16(+0.13%)
Sep 02, 2020 118.66 118.97 118.64 118.92 3,091,081 +0.17(+0.14%)
Sep 01, 2020 118.35 118.76 118.25 118.76 4,742,298 +0.39(+0.33%)
Aug 31, 2020 118.26 118.56 118.24 118.37 3,360,080 +0.13(+0.11%)
Aug 28, 2020 118.27 118.39 118.13 118.24 2,337,595 +0.19(+0.17%)
Aug 27, 2020 118.72 118.72 118.05 118.05 4,796,851 -0.42(-0.35%)
Aug 26, 2020 118.40 118.53 118.24 118.47 3,425,920 -0.04(-0.03%)
Aug 25, 2020 118.42 118.58 118.25 118.51 3,657,288 -0.29(-0.25%)
Aug 24, 2020 118.94 119.05 118.78 118.80 2,027,235 -0.17(-0.14%)
Aug 21, 2020 118.95 118.99 118.77 118.97 2,159,391 +0.09(+0.07%)
Aug 20, 2020 118.90 118.93 118.79 118.88 2,956,722 +0.34(+0.29%)
Aug 19, 2020 118.75 118.82 118.51 118.54 4,612,965 -0.16(-0.13%)
Aug 18, 2020 118.61 118.77 118.54 118.69 1,902,819 +0.20(+0.17%)
Aug 17, 2020 118.55 118.68 118.46 118.49 3,446,801 +0.19(+0.16%)
Aug 14, 2020 118.34 118.45 118.28 118.29 2,795,013 +0.06(+0.05%)
Aug 13, 2020 118.46 118.56 118.12 118.23 5,900,821 -0.24(-0.21%)
Aug 12, 2020 118.51 118.61 118.33 118.48 5,684,967 -0.35(-0.29%)
Aug 11, 2020 118.81 118.89 118.55 118.83 7,356,599 -0.41(-0.34%)
Aug 10, 2020 119.53 119.55 119.24 119.24 2,047,846 -0.13(-0.11%)
Aug 07, 2020 119.66 119.72 119.33 119.36 2,425,979 -0.25(-0.21%)
Aug 06, 2020 119.72 119.88 119.56 119.62 2,347,190 +0.14(+0.11%)
Aug 05, 2020 119.58 119.61 119.44 119.48 2,487,964 -0.40(-0.33%)
Aug 04, 2020 119.66 119.91 119.62 119.88 3,943,884 +0.41(+0.34%)
Aug 03, 2020 119.35 119.48 119.30 119.47 6,770,836 -0.06(-0.05%)
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.