Skip to main content

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

97.15 +0.04 (+0.04%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 95.10 95.10 94.95 94.99 4,186,903 +0.05(+0.05%)
Sep 27, 2018 94.87 94.97 94.81 94.94 6,755,661 +0.00(+0.00%)
Sep 26, 2018 94.72 94.96 94.68 94.94 2,665,835 +0.31(+0.33%)
Sep 25, 2018 94.61 94.65 94.53 94.63 3,066,102 -0.09(-0.10%)
Sep 24, 2018 94.69 94.84 94.68 94.72 2,545,422 -0.10(-0.11%)
Sep 21, 2018 94.73 94.88 94.73 94.83 1,090,980 +0.04(+0.04%)
Sep 20, 2018 94.67 94.88 94.64 94.79 3,167,351 +0.01(+0.01%)
Sep 19, 2018 94.88 94.89 94.64 94.78 5,874,956 -0.16(-0.17%)
Sep 18, 2018 95.21 95.22 94.91 94.94 5,296,580 -0.39(-0.41%)
Sep 17, 2018 95.21 95.37 95.18 95.33 4,056,288 +0.02(+0.02%)
Sep 14, 2018 95.31 95.41 95.26 95.32 3,993,907 -0.18(-0.19%)
Sep 13, 2018 95.63 95.63 95.47 95.49 1,365,015 -0.01(-0.01%)
Sep 12, 2018 95.54 95.59 95.50 95.50 1,489,996 +0.11(+0.12%)
Sep 11, 2018 95.55 95.58 95.39 95.39 3,579,299 -0.35(-0.36%)
Sep 10, 2018 95.66 95.78 95.66 95.74 3,313,481 +0.06(+0.06%)
Sep 07, 2018 95.78 95.80 95.64 95.68 4,691,653 -0.43(-0.45%)
Sep 06, 2018 95.97 96.19 95.96 96.11 1,764,565 +0.20(+0.21%)
Sep 05, 2018 95.91 95.98 95.81 95.92 1,419,043 -0.01(-0.01%)
Sep 04, 2018 96.01 96.07 95.87 95.93 3,642,145 -0.22(-0.23%)
Aug 31, 2018 96.15 96.15 96.15 0 +0.02(+0.02%)
Aug 30, 2018 96.08 96.21 96.04 96.13 2,967,898 +0.18(+0.19%)
Aug 29, 2018 96.00 96.01 95.85 95.95 1,515,896 -0.03(-0.03%)
Aug 28, 2018 96.02 96.06 95.93 95.98 1,608,032 -0.22(-0.22%)
Aug 27, 2018 96.28 96.30 96.17 96.19 1,976,757 -0.22(-0.22%)
Aug 24, 2018 96.21 96.43 96.17 96.41 1,383,781 +0.03(+0.03%)
Aug 23, 2018 96.43 96.46 96.35 96.38 929,610 -0.01(-0.01%)
Aug 22, 2018 96.47 96.47 96.30 96.39 2,557,920 +0.18(+0.19%)
Aug 21, 2018 96.26 96.26 96.15 96.21 2,685,889 -0.13(-0.14%)
Aug 20, 2018 96.23 96.38 96.21 96.34 3,096,113 +0.30(+0.31%)
Aug 17, 2018 96.09 96.17 95.95 96.04 3,247,927 +0.04(+0.04%)
Aug 16, 2018 96.05 96.06 95.84 96.00 2,768,878 -0.03(-0.03%)
Aug 15, 2018 96.00 96.21 95.98 96.03 5,134,231 +0.23(+0.24%)
Aug 14, 2018 95.87 95.88 95.75 95.80 2,654,860 -0.09(-0.10%)
Aug 13, 2018 95.86 96.00 95.79 95.89 1,883,323 -0.03(-0.03%)
Aug 10, 2018 95.76 96.04 95.73 95.92 4,618,795 +0.41(+0.43%)
Aug 09, 2018 95.40 95.51 95.38 95.51 4,608,345 +0.26(+0.28%)
Aug 08, 2018 95.19 95.30 95.18 95.25 2,967,393 +0.08(+0.09%)
Aug 07, 2018 95.30 95.30 95.14 95.16 2,328,061 -0.20(-0.21%)
Aug 06, 2018 95.38 95.53 95.35 95.36 4,127,230 +0.05(+0.05%)
Aug 03, 2018 95.14 95.33 95.13 95.31 2,320,923 +0.24(+0.26%)
Aug 02, 2018 95.02 95.09 94.94 95.07 3,597,408 +0.11(+0.12%)
Aug 01, 2018 94.88 95.02 94.81 94.96 5,727,625 -0.23(-0.24%)
Jul 31, 2018 95.20 95.23 95.11 95.18 3,265,310 +0.13(+0.14%)
Jul 30, 2018 94.98 95.16 94.97 95.05 4,098,460 -0.12(-0.13%)
Jul 27, 2018 95.24 95.24 95.09 95.17 1,534,501 +0.15(+0.16%)
Jul 26, 2018 95.22 95.26 95.00 95.02 2,778,371 -0.10(-0.11%)
Jul 25, 2018 95.37 95.07 95.12 2,575,987 -0.07(-0.07%)
Jul 24, 2018 95.11 95.23 95.04 95.19 3,522,229 +0.07(+0.07%)
Jul 23, 2018 95.48 95.49 95.11 95.12 5,652,185 -0.47(-0.49%)
Jul 20, 2018 95.82 95.82 95.55 95.59 3,596,362 -0.34(-0.35%)
Jul 19, 2018 95.73 96.01 95.71 95.93 4,493,066 +0.26(+0.27%)
Jul 18, 2018 95.79 95.81 95.64 95.67 1,449,250 -0.07(-0.08%)
Jul 17, 2018 95.85 95.85 95.71 95.74 1,106,445 -0.06(-0.06%)
Jul 16, 2018 95.75 95.83 95.62 95.80 1,906,247 -0.16(-0.17%)
Jul 13, 2018 95.98 95.96 3,093,036 +0.16(+0.17%)
Jul 12, 2018 95.71 95.83 95.69 95.80 1,482,030 -0.04(-0.04%)
Jul 11, 2018 95.82 95.86 95.69 95.83 2,351,149 +0.20(+0.21%)
Jul 10, 2018 95.62 95.72 95.58 95.64 4,770,379 -0.07(-0.08%)
Jul 09, 2018 95.73 95.80 95.70 95.71 2,415,393 -0.24(-0.25%)
Jul 06, 2018 95.98 96.05 95.88 95.96 3,428,958 +0.08(+0.09%)
Jul 05, 2018 95.98 95.82 95.87 1,799,210 +0.01(+0.01%)
Jul 03, 2018 95.86 95.86 95.86 0 +0.24(+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.