Skip to main content

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

94.64 -0.11 (-0.12%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 91.33 91.33 91.18 91.22 4,359,760 +0.05(+0.05%)
Sep 27, 2018 91.11 91.20 91.05 91.18 7,034,570 +0.00(+0.00%)
Sep 26, 2018 90.97 91.19 90.92 91.18 2,775,895 +0.30(+0.33%)
Sep 25, 2018 90.86 90.90 90.78 90.88 3,192,686 -0.09(-0.10%)
Sep 24, 2018 90.93 91.08 90.92 90.97 2,650,510 -0.10(-0.11%)
Sep 21, 2018 90.98 91.12 90.98 91.07 1,136,022 +0.04(+0.04%)
Sep 20, 2018 90.91 91.12 90.89 91.03 3,298,116 +0.01(+0.01%)
Sep 19, 2018 91.12 91.13 90.89 91.02 6,117,504 -0.16(-0.17%)
Sep 18, 2018 91.44 91.45 91.15 91.18 5,515,251 -0.38(-0.41%)
Sep 17, 2018 91.44 91.59 91.41 91.55 4,223,752 +0.02(+0.02%)
Sep 14, 2018 91.53 91.63 91.48 91.54 4,158,796 -0.17(-0.19%)
Sep 13, 2018 91.84 91.84 91.69 91.71 1,421,370 -0.01(-0.01%)
Sep 12, 2018 91.75 91.80 91.72 91.72 1,551,511 +0.11(+0.12%)
Sep 11, 2018 91.76 91.79 91.61 91.61 3,727,071 -0.33(-0.36%)
Sep 10, 2018 91.87 91.98 91.87 91.94 3,450,279 +0.05(+0.06%)
Sep 07, 2018 91.98 92.00 91.85 91.89 4,885,349 -0.41(-0.45%)
Sep 06, 2018 92.17 92.37 92.15 92.30 1,837,415 +0.19(+0.21%)
Sep 05, 2018 92.10 92.18 92.01 92.11 1,477,629 -0.01(-0.01%)
Sep 04, 2018 92.20 92.26 92.07 92.12 3,792,512 -0.21(-0.23%)
Aug 31, 2018 92.33 92.33 92.33 0 +0.02(+0.02%)
Aug 30, 2018 92.27 92.40 92.23 92.32 3,090,428 +0.17(+0.19%)
Aug 29, 2018 92.20 92.21 92.05 92.14 1,578,479 -0.03(-0.03%)
Aug 28, 2018 92.22 92.25 92.13 92.17 1,674,420 -0.21(-0.22%)
Aug 27, 2018 92.46 92.48 92.36 92.38 2,058,367 -0.21(-0.22%)
Aug 24, 2018 92.40 92.60 92.36 92.59 1,440,911 +0.03(+0.03%)
Aug 23, 2018 92.60 92.63 92.53 92.56 967,989 -0.01(-0.01%)
Aug 22, 2018 92.65 92.65 92.48 92.57 2,663,523 +0.17(+0.19%)
Aug 21, 2018 92.44 92.44 92.33 92.40 2,796,776 -0.13(-0.14%)
Aug 20, 2018 92.41 92.56 92.40 92.52 3,223,936 +0.29(+0.31%)
Aug 17, 2018 92.28 92.36 92.14 92.23 3,382,018 +0.04(+0.04%)
Aug 16, 2018 92.24 92.25 92.04 92.20 2,883,192 -0.03(-0.03%)
Aug 15, 2018 92.20 92.40 92.17 92.23 5,346,199 +0.22(+0.24%)
Aug 14, 2018 92.07 92.08 91.96 92.00 2,764,466 -0.09(-0.10%)
Aug 13, 2018 92.06 92.20 91.99 92.09 1,961,077 -0.03(-0.03%)
Aug 10, 2018 91.96 92.23 91.94 92.12 4,809,482 +0.40(+0.43%)
Aug 09, 2018 91.61 91.72 91.60 91.72 4,798,601 +0.25(+0.28%)
Aug 08, 2018 91.42 91.52 91.41 91.47 3,089,902 +0.08(+0.09%)
Aug 07, 2018 91.52 91.52 91.37 91.39 2,424,175 -0.19(-0.21%)
Aug 06, 2018 91.60 91.74 91.57 91.58 4,297,623 +0.05(+0.05%)
Aug 03, 2018 91.37 91.56 91.36 91.53 2,416,743 +0.23(+0.26%)
Aug 02, 2018 91.25 91.32 91.17 91.30 3,745,927 +0.11(+0.12%)
Aug 01, 2018 91.12 91.25 91.06 91.19 5,964,090 -0.22(-0.24%)
Jul 31, 2018 91.42 91.45 91.34 91.41 3,400,119 +0.13(+0.14%)
Jul 30, 2018 91.22 91.39 91.21 91.28 4,267,666 -0.12(-0.13%)
Jul 27, 2018 91.46 91.46 91.32 91.40 1,597,853 +0.14(+0.16%)
Jul 26, 2018 91.44 91.49 91.24 91.25 2,893,077 -0.10(-0.11%)
Jul 25, 2018 91.59 91.30 91.35 2,682,338 -0.06(-0.07%)
Jul 24, 2018 91.33 91.46 91.27 91.42 3,667,645 +0.06(+0.07%)
Jul 23, 2018 91.69 91.70 91.33 91.35 5,885,537 -0.45(-0.49%)
Jul 20, 2018 92.02 92.02 91.77 91.80 3,744,839 -0.32(-0.35%)
Jul 19, 2018 91.94 92.20 91.92 92.12 4,678,563 +0.25(+0.27%)
Jul 18, 2018 91.99 92.01 91.85 91.87 1,509,082 -0.07(-0.08%)
Jul 17, 2018 92.05 92.05 91.92 91.95 1,152,125 -0.05(-0.06%)
Jul 16, 2018 91.95 92.04 91.83 92.00 1,984,946 -0.15(-0.17%)
Jul 13, 2018 92.18 92.15 3,220,733 +0.15(+0.17%)
Jul 12, 2018 91.92 92.04 91.90 92.00 1,543,216 -0.04(-0.04%)
Jul 11, 2018 92.02 92.06 91.89 92.04 2,448,217 +0.19(+0.21%)
Jul 10, 2018 91.83 91.93 91.79 91.85 4,967,326 -0.07(-0.08%)
Jul 09, 2018 91.94 92.00 91.91 91.92 2,515,113 -0.23(-0.25%)
Jul 06, 2018 92.18 92.24 92.08 92.15 3,570,523 +0.08(+0.09%)
Jul 05, 2018 92.18 92.02 92.07 1,873,491 +0.01(+0.01%)
Jul 03, 2018 92.06 92.06 92.06 0 +0.23(+0.25%)
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.