Skip to main content

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

98.28 +0.60 (+0.61%)
Official Closing Price Updated: 4:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 95.36 95.52 95.15 95.31 5,723,915 -0.05(-0.05%)
May 30, 2018 95.36 95.50 95.18 95.35 4,853,193 -0.41(-0.43%)
May 29, 2018 95.15 95.95 95.06 95.76 12,106,959 +1.02(+1.08%)
May 25, 2018 94.74 94.74 94.74 0 +0.37(+0.39%)
May 24, 2018 94.34 94.50 94.30 94.37 3,220,351 +0.24(+0.26%)
May 23, 2018 93.99 94.18 93.97 94.13 5,488,157 +0.43(+0.46%)
May 22, 2018 93.74 93.75 93.61 93.70 2,126,415 -0.04(-0.04%)
May 21, 2018 93.62 93.75 93.57 93.74 3,060,032 +0.07(+0.07%)
May 18, 2018 93.48 93.73 93.48 93.67 2,842,014 +0.36(+0.39%)
May 17, 2018 93.40 93.46 93.28 93.31 1,831,326 -0.06(-0.06%)
May 16, 2018 93.60 93.62 93.36 93.36 5,145,811 -0.20(-0.21%)
May 15, 2018 93.72 93.72 93.43 93.56 7,327,407 -0.52(-0.55%)
May 14, 2018 94.14 94.16 94.07 94.08 5,121,856 -0.20(-0.22%)
May 11, 2018 94.34 94.34 94.18 94.28 3,029,156 +0.01(+0.01%)
May 10, 2018 94.30 94.35 94.18 94.28 4,499,924 +0.20(+0.21%)
May 09, 2018 94.08 94.18 94.05 94.08 3,052,889 -0.21(-0.23%)
May 08, 2018 94.30 94.39 94.20 94.29 1,779,609 -0.16(-0.17%)
May 07, 2018 94.49 94.52 94.40 94.45 1,995,112 -0.05(-0.05%)
May 04, 2018 94.60 94.64 94.36 94.50 2,549,805 +0.01(+0.01%)
May 03, 2018 94.44 94.62 94.42 94.49 6,482,640 +0.24(+0.26%)
May 02, 2018 94.27 94.38 94.18 94.25 4,143,725 +0.02(+0.02%)
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.