Skip to main content

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

97.61 +0.87 (+0.90%)
Official Closing Price Updated: 4:15 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 107.86 108.15 107.82 108.11 2,919,397 +0.09(+0.08%)
Sep 27, 2019 107.88 108.13 107.84 108.02 4,729,482 +0.15(+0.14%)
Sep 26, 2019 107.90 108.07 107.81 107.87 4,404,968 +0.23(+0.21%)
Sep 25, 2019 108.22 108.32 107.56 107.64 8,770,989 -0.71(-0.66%)
Sep 24, 2019 107.87 108.44 107.86 108.35 10,949,921 +0.54(+0.50%)
Sep 23, 2019 107.79 108.12 107.71 107.81 13,694,955 +0.15(+0.14%)
Sep 20, 2019 107.22 107.68 107.16 107.66 10,314,956 +0.61(+0.57%)
Sep 19, 2019 107.25 107.26 107.00 107.04 7,436,560 +0.05(+0.04%)
Sep 18, 2019 107.24 107.47 106.89 106.99 5,420,011 +0.04(+0.04%)
Sep 17, 2019 106.73 107.06 106.64 106.96 8,588,585 +0.28(+0.26%)
Sep 16, 2019 106.60 106.79 106.46 106.68 5,605,507 +0.46(+0.43%)
Sep 13, 2019 106.79 106.90 106.22 106.22 25,163,706 -0.98(-0.92%)
Sep 12, 2019 107.75 107.81 107.03 107.20 8,959,941 -0.24(-0.22%)
Sep 11, 2019 107.45 107.63 107.42 107.44 4,928,049 -0.11(-0.10%)
Sep 10, 2019 108.17 108.26 107.54 107.54 4,990,878 -0.79(-0.73%)
Sep 09, 2019 108.48 108.56 108.32 108.33 5,013,084 -0.67(-0.62%)
Sep 06, 2019 108.94 109.13 108.87 109.00 3,236,493 +0.07(+0.06%)
Sep 05, 2019 109.18 109.21 108.69 108.94 4,783,317 -0.88(-0.80%)
Sep 04, 2019 109.53 109.87 109.53 109.82 3,586,092 +0.17(+0.16%)
Sep 03, 2019 109.46 110.00 109.29 109.65 12,228,106 +0.24(+0.22%)
Aug 30, 2019 109.19 109.44 109.15 109.41 3,804,625 +0.03(+0.03%)
Aug 29, 2019 109.49 109.49 109.10 109.38 4,410,459 -0.21(-0.19%)
Aug 28, 2019 109.73 109.77 109.51 109.59 2,610,855 +0.04(+0.04%)
Aug 27, 2019 109.22 109.58 109.22 109.55 3,404,929 +0.47(+0.43%)
Aug 26, 2019 109.14 109.33 108.99 109.08 7,900,579 -0.11(-0.10%)
Aug 23, 2019 108.56 109.34 108.44 109.19 8,568,587 +0.73(+0.67%)
Aug 22, 2019 108.48 108.79 108.44 108.46 6,106,990 -0.24(-0.22%)
Aug 21, 2019 108.70 108.98 108.64 108.70 5,128,824 -0.29(-0.26%)
Aug 20, 2019 108.94 109.07 108.88 108.98 3,294,870 +0.48(+0.44%)
Aug 19, 2019 108.48 108.69 108.45 108.50 3,848,481 -0.52(-0.48%)
Aug 16, 2019 108.93 109.08 108.60 109.02 5,185,586 -0.29(-0.26%)
Aug 15, 2019 108.76 109.56 108.71 109.31 5,460,703 +0.69(+0.64%)
Aug 14, 2019 108.52 108.72 108.44 108.62 8,466,017 +0.72(+0.67%)
Aug 13, 2019 108.30 108.33 107.62 107.90 6,258,542 -0.38(-0.35%)
Aug 12, 2019 108.00 108.41 107.97 108.28 4,939,379 +0.68(+0.63%)
Aug 09, 2019 107.84 108.05 107.53 107.60 2,989,616 -0.16(-0.15%)
Aug 08, 2019 107.47 107.87 107.15 107.77 5,396,677 +0.01(+0.01%)
Aug 07, 2019 108.50 108.70 107.64 107.76 10,072,043 +0.00(+0.00%)
Aug 06, 2019 107.36 107.77 107.27 107.76 6,734,372 +0.17(+0.16%)
Aug 05, 2019 107.31 107.67 107.25 107.58 7,947,103 +0.92(+0.86%)
Aug 02, 2019 106.46 106.71 106.36 106.66 8,861,098 +0.22(+0.21%)
Aug 01, 2019 105.41 106.44 105.36 106.44 17,651,472 +1.19(+1.13%)
Jul 31, 2019 104.95 105.36 104.79 105.25 6,962,625 +0.27(+0.26%)
Jul 30, 2019 105.02 105.06 104.84 104.98 2,625,203 +0.05(+0.05%)
Jul 29, 2019 105.01 105.05 104.91 104.93 2,615,596 +0.10(+0.09%)
Jul 26, 2019 104.89 104.90 104.72 104.84 3,135,925 -0.02(-0.02%)
Jul 25, 2019 104.91 104.92 104.64 104.86 3,311,350 -0.18(-0.17%)
Jul 24, 2019 105.03 105.13 104.95 105.04 2,368,258 +0.15(+0.15%)
Jul 23, 2019 104.94 105.05 104.82 104.88 2,432,150 -0.17(-0.16%)
Jul 22, 2019 105.17 105.18 105.02 105.06 1,701,373 +0.05(+0.05%)
Jul 19, 2019 104.98 105.11 104.90 105.01 1,803,992 -0.19(-0.18%)
Jul 18, 2019 104.83 105.27 104.80 105.20 2,491,487 +0.26(+0.25%)
Jul 17, 2019 104.64 104.95 104.62 104.94 2,739,655 +0.49(+0.47%)
Jul 16, 2019 104.35 104.49 104.25 104.45 2,887,588 -0.23(-0.22%)
Jul 15, 2019 104.55 104.68 104.48 104.68 1,830,167 +0.22(+0.21%)
Jul 12, 2019 104.34 104.57 104.31 104.46 4,323,798 +0.12(+0.11%)
Jul 11, 2019 104.73 104.80 104.30 104.35 4,979,300 -0.52(-0.49%)
Jul 10, 2019 104.90 105.01 104.74 104.86 4,534,504 +0.06(+0.06%)
Jul 09, 2019 104.88 104.89 104.74 104.81 2,152,328 -0.07(-0.06%)
Jul 08, 2019 105.13 105.20 104.87 104.87 3,397,203 -0.11(-0.10%)
Jul 05, 2019 105.04 105.04 104.74 104.98 3,825,014 -0.67(-0.63%)
Jul 03, 2019 105.57 105.76 105.56 105.65 2,721,490 +0.20(+0.19%)
Jul 02, 2019 105.25 105.51 105.17 105.45 3,253,990 +0.39(+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.