Skip to main content

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

94.66 -0.09 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 100.79 101.18 100.63 101.07 7,250,255 +0.26(+0.26%)
Jul 30, 2019 100.85 100.89 100.68 100.81 2,733,652 +0.05(+0.05%)
Jul 29, 2019 100.84 100.88 100.75 100.77 2,723,648 +0.09(+0.09%)
Jul 26, 2019 100.73 100.74 100.57 100.68 3,265,472 -0.02(-0.02%)
Jul 25, 2019 100.75 100.76 100.48 100.69 3,448,144 -0.18(-0.17%)
Jul 24, 2019 100.86 100.96 100.79 100.87 2,466,092 +0.15(+0.15%)
Jul 23, 2019 100.78 100.88 100.66 100.72 2,532,624 -0.17(-0.16%)
Jul 22, 2019 101.00 101.01 100.85 100.89 1,771,658 +0.05(+0.05%)
Jul 19, 2019 100.81 100.94 100.74 100.84 1,878,516 -0.18(-0.18%)
Jul 18, 2019 100.67 101.09 100.64 101.03 2,594,412 +0.25(+0.25%)
Jul 17, 2019 100.48 100.79 100.47 100.78 2,852,832 +0.47(+0.47%)
Jul 16, 2019 100.21 100.35 100.12 100.31 3,006,876 -0.22(-0.22%)
Jul 15, 2019 100.40 100.53 100.34 100.53 1,905,772 +0.21(+0.21%)
Jul 12, 2019 100.20 100.42 100.17 100.32 4,502,417 +0.11(+0.11%)
Jul 11, 2019 100.58 100.64 100.16 100.21 5,184,998 -0.50(-0.49%)
Jul 10, 2019 100.74 100.84 100.58 100.70 4,721,827 +0.06(+0.06%)
Jul 09, 2019 100.72 100.73 100.58 100.65 2,241,242 -0.06(-0.06%)
Jul 08, 2019 100.96 101.03 100.71 100.71 3,537,543 -0.10(-0.10%)
Jul 05, 2019 100.87 100.87 100.59 100.81 3,983,028 -0.64(-0.63%)
Jul 03, 2019 101.39 101.56 101.38 101.46 2,833,917 +0.19(+0.19%)
Jul 02, 2019 101.07 101.33 101.00 101.27 3,388,414 +0.38(+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.