Skip to main content

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

98.53 -0.43 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 112.78 112.78 112.44 112.58 4,627,121 -0.31(-0.27%)
Sep 29, 2020 112.87 112.95 112.83 112.89 2,788,511 +0.08(+0.07%)
Sep 28, 2020 112.79 112.82 112.75 112.81 4,508,971 -0.02(-0.02%)
Sep 25, 2020 112.81 112.86 112.75 112.83 2,366,709 +0.09(+0.08%)
Sep 24, 2020 112.72 112.77 112.67 112.73 3,102,002 +0.06(+0.05%)
Sep 23, 2020 112.68 112.72 112.53 112.68 3,432,221 +0.00(+0.00%)
Sep 22, 2020 112.68 112.78 112.64 112.68 3,665,772 +0.00(+0.00%)
Sep 21, 2020 112.76 112.88 112.65 112.68 6,316,986 +0.20(+0.18%)
Sep 18, 2020 112.61 112.64 112.47 112.47 6,066,795 -0.10(-0.09%)
Sep 17, 2020 112.80 112.80 112.54 112.57 3,707,830 +0.03(+0.03%)
Sep 16, 2020 112.75 112.75 112.44 112.54 4,345,060 -0.06(-0.06%)
Sep 15, 2020 112.59 112.66 112.53 112.60 3,135,220 -0.06(-0.05%)
Sep 14, 2020 112.77 112.84 112.59 112.66 1,944,451 -0.10(-0.09%)
Sep 11, 2020 112.64 112.76 112.60 112.76 5,307,323 +0.18(+0.16%)
Sep 10, 2020 112.30 112.60 112.22 112.58 3,423,767 +0.14(+0.12%)
Sep 09, 2020 112.53 112.59 112.33 112.45 4,289,421 -0.05(-0.05%)
Sep 08, 2020 112.51 112.68 112.47 112.50 3,725,197 +0.24(+0.21%)
Sep 04, 2020 112.59 112.68 112.18 112.26 8,129,023 -0.63(-0.56%)
Sep 03, 2020 112.83 113.11 112.77 112.89 6,222,156 +0.15(+0.13%)
Sep 02, 2020 112.49 112.79 112.47 112.74 3,260,569 +0.16(+0.14%)
Sep 01, 2020 112.20 112.58 112.11 112.58 5,002,325 +0.37(+0.33%)
Aug 31, 2020 112.12 112.40 112.10 112.22 3,544,317 +0.12(+0.11%)
Aug 28, 2020 112.12 112.24 111.99 112.10 2,465,768 +0.19(+0.17%)
Aug 27, 2020 112.55 112.55 111.91 111.91 5,059,869 -0.40(-0.35%)
Aug 26, 2020 112.25 112.36 112.10 112.31 3,613,767 -0.04(-0.03%)
Aug 25, 2020 112.26 112.41 112.11 112.35 3,857,821 -0.28(-0.25%)
Aug 24, 2020 112.75 112.86 112.61 112.62 2,138,390 -0.16(-0.14%)
Aug 21, 2020 112.77 112.81 112.60 112.78 2,277,793 +0.08(+0.07%)
Aug 20, 2020 112.72 112.74 112.62 112.70 3,118,843 +0.32(+0.29%)
Aug 19, 2020 112.58 112.64 112.35 112.38 4,865,900 -0.15(-0.13%)
Aug 18, 2020 112.45 112.60 112.38 112.52 2,007,153 +0.19(+0.17%)
Aug 17, 2020 112.38 112.51 112.30 112.33 3,635,794 +0.18(+0.16%)
Aug 14, 2020 112.19 112.29 112.13 112.14 2,948,267 +0.06(+0.05%)
Aug 13, 2020 112.30 112.40 111.98 112.09 6,224,370 -0.23(-0.21%)
Aug 12, 2020 112.35 112.45 112.18 112.32 5,996,681 -0.33(-0.30%)
Aug 11, 2020 112.63 112.71 112.38 112.65 7,759,970 -0.39(-0.34%)
Aug 10, 2020 113.32 113.33 113.04 113.04 2,160,132 -0.12(-0.11%)
Aug 07, 2020 113.44 113.50 113.12 113.16 2,558,998 -0.24(-0.21%)
Aug 06, 2020 113.49 113.65 113.34 113.40 2,475,889 +0.13(+0.11%)
Aug 05, 2020 113.36 113.39 113.23 113.27 2,624,382 -0.38(-0.33%)
Aug 04, 2020 113.44 113.68 113.40 113.65 4,160,132 +0.39(+0.34%)
Aug 03, 2020 113.15 113.27 113.09 113.26 7,142,090 -0.06(-0.05%)
Jul 31, 2020 113.17 113.40 113.12 113.32 4,377,239 +0.04(+0.03%)
Jul 30, 2020 113.27 113.30 113.20 113.28 30,702,954 +0.15(+0.13%)
Jul 29, 2020 112.99 113.13 112.86 113.13 2,031,050 +0.15(+0.13%)
Jul 28, 2020 112.86 113.01 112.82 112.98 2,026,839 +0.27(+0.24%)
Jul 27, 2020 112.98 113.00 112.69 112.72 2,141,972 -0.17(-0.16%)
Jul 24, 2020 112.86 112.97 112.83 112.89 3,679,668 -0.06(-0.05%)
Jul 23, 2020 112.97 112.99 112.85 112.95 2,174,449 +0.11(+0.10%)
Jul 22, 2020 112.94 112.94 112.80 112.84 2,635,004 +0.04(+0.03%)
Jul 21, 2020 112.73 112.84 112.69 112.80 3,498,555 +0.12(+0.11%)
Jul 20, 2020 112.76 112.78 112.59 112.68 2,921,535 +0.07(+0.07%)
Jul 17, 2020 112.69 112.72 112.55 112.61 2,606,490 -0.03(-0.02%)
Jul 16, 2020 112.73 112.81 112.63 112.63 2,066,720 +0.08(+0.07%)
Jul 15, 2020 112.42 112.66 112.41 112.55 2,259,899 -0.04(-0.03%)
Jul 14, 2020 112.74 112.79 112.57 112.59 1,865,941 -0.01(-0.01%)
Jul 13, 2020 112.31 112.61 112.28 112.60 2,222,760 +0.12(+0.11%)
Jul 10, 2020 112.81 112.85 112.44 112.48 2,101,166 -0.24(-0.21%)
Jul 09, 2020 112.37 112.80 112.36 112.72 3,001,143 +0.46(+0.41%)
Jul 08, 2020 112.32 112.46 112.22 112.25 2,272,186 -0.20(-0.18%)
Jul 07, 2020 112.24 112.52 112.18 112.46 3,164,855 +0.30(+0.27%)
Jul 06, 2020 112.03 112.17 111.92 112.15 3,058,064 -0.17(-0.15%)
Jul 02, 2020 112.06 112.34 111.98 112.32 3,309,696 +0.14(+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.