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

114.88 USD +0.64 (+0.56%)
Official Closing Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 102.61 102.61 102.61 0 +0.02(+0.02%)
Aug 30, 2018 102.54 102.68 102.50 102.59 2,780,914 +0.19(+0.19%)
Aug 29, 2018 102.46 102.47 102.29 102.40 1,420,391 -0.03(-0.03%)
Aug 28, 2018 102.48 102.52 102.39 102.43 1,506,723 -0.23(-0.22%)
Aug 27, 2018 102.75 102.78 102.64 102.66 1,852,217 -0.23(-0.22%)
Aug 24, 2018 102.68 102.91 102.64 102.89 1,296,600 +0.03(+0.03%)
Aug 23, 2018 102.91 102.94 102.83 102.86 871,043 -0.01(-0.01%)
Aug 22, 2018 102.96 102.96 102.77 102.87 2,396,765 +0.19(+0.19%)
Aug 21, 2018 102.73 102.73 102.61 102.68 2,516,672 -0.14(-0.14%)
Aug 20, 2018 102.70 102.86 102.68 102.82 2,901,051 +0.32(+0.31%)
Aug 17, 2018 102.55 102.64 102.40 102.50 3,043,300 +0.04(+0.04%)
Aug 16, 2018 102.51 102.52 102.28 102.46 2,594,433 -0.03(-0.03%)
Aug 15, 2018 102.46 102.68 102.43 102.49 4,810,763 +0.25(+0.24%)
Aug 14, 2018 102.32 102.33 102.19 102.24 2,487,598 -0.10(-0.10%)
Aug 13, 2018 102.31 102.46 102.23 102.34 1,764,670 -0.03(-0.03%)
Aug 10, 2018 102.20 102.50 102.17 102.37 4,327,800 +0.44(+0.43%)
Aug 09, 2018 101.81 101.93 101.79 101.93 4,318,009 +0.28(+0.28%)
Aug 08, 2018 101.59 101.71 101.58 101.65 2,780,441 +0.09(+0.09%)
Aug 07, 2018 101.71 101.71 101.54 101.56 2,181,388 -0.21(-0.21%)
Aug 06, 2018 101.79 101.95 101.76 101.77 3,867,205 +0.05(+0.05%)
Aug 03, 2018 101.54 101.75 101.53 101.72 2,174,700 +0.26(+0.26%)
Aug 02, 2018 101.41 101.48 101.32 101.46 3,370,763 +0.12(+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.