Skip to main content

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

93.54 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 91.95 92.04 91.88 91.89 3,035,743 -0.07(-0.08%)
Jun 28, 2018 92.04 92.07 91.89 91.96 4,133,932 -0.09(-0.10%)
Jun 27, 2018 91.93 92.08 91.86 92.05 3,396,022 +0.35(+0.38%)
Jun 26, 2018 91.67 91.76 91.62 91.70 4,320,846 +0.04(+0.05%)
Jun 25, 2018 91.63 91.79 91.62 91.66 9,048,709 +0.13(+0.14%)
Jun 22, 2018 91.40 91.58 91.39 91.53 2,576,909 +0.02(+0.02%)
Jun 21, 2018 91.41 91.58 91.41 91.51 2,990,271 +0.24(+0.27%)
Jun 20, 2018 91.53 91.55 91.26 91.27 3,412,506 -0.29(-0.32%)
Jun 19, 2018 91.59 91.68 91.51 91.56 4,655,194 +0.24(+0.26%)
Jun 18, 2018 91.40 91.41 91.25 91.32 5,132,855 +0.04(+0.05%)
Jun 15, 2018 91.52 91.25 91.28 6,499,928 +0.07(+0.08%)
Jun 14, 2018 91.09 91.22 91.02 91.21 4,045,536 +0.29(+0.32%)
Jun 13, 2018 91.06 91.12 90.68 90.92 3,675,462 -0.11(-0.12%)
Jun 12, 2018 90.96 91.07 90.94 91.03 1,857,261 -0.05(-0.06%)
Jun 11, 2018 91.01 91.11 90.99 91.08 2,092,566 -0.09(-0.10%)
Jun 08, 2018 91.20 91.31 91.14 91.17 8,191,456 -0.13(-0.14%)
Jun 07, 2018 90.91 91.55 90.89 91.30 4,908,946 +0.39(+0.42%)
Jun 06, 2018 91.04 91.06 90.86 90.91 4,362,454 -0.37(-0.40%)
Jun 05, 2018 91.29 91.41 91.18 91.28 4,803,223 +0.23(+0.26%)
Jun 04, 2018 91.27 91.28 91.05 91.05 3,493,798 -0.32(-0.35%)
Jun 01, 2018 91.30 91.51 91.23 91.37 8,803,458 -0.34(-0.37%)
May 31, 2018 91.76 91.91 91.56 91.71 5,948,526 -0.04(-0.05%)
May 30, 2018 91.76 91.90 91.59 91.75 5,043,636 -0.39(-0.43%)
May 29, 2018 91.56 92.33 91.47 92.15 12,582,045 +0.98(+1.08%)
May 25, 2018 91.16 91.16 91.16 0 +0.36(+0.39%)
May 24, 2018 90.78 90.93 90.74 90.80 3,346,720 +0.23(+0.26%)
May 23, 2018 90.44 90.63 90.42 90.57 5,703,517 +0.41(+0.46%)
May 22, 2018 90.20 90.21 90.08 90.16 2,209,857 -0.04(-0.04%)
May 21, 2018 90.09 90.21 90.04 90.20 3,180,110 +0.06(+0.07%)
May 18, 2018 89.95 90.19 89.95 90.13 2,953,537 +0.35(+0.39%)
May 17, 2018 89.87 89.93 89.76 89.78 1,903,188 -0.05(-0.06%)
May 16, 2018 90.06 90.08 89.84 89.84 5,347,737 -0.19(-0.21%)
May 15, 2018 90.18 90.18 89.90 90.03 7,614,940 -0.50(-0.55%)
May 14, 2018 90.58 90.61 90.52 90.53 5,322,842 -0.20(-0.22%)
May 11, 2018 90.78 90.78 90.63 90.72 3,148,023 +0.01(+0.01%)
May 10, 2018 90.74 90.79 90.63 90.72 4,676,505 +0.19(+0.21%)
May 09, 2018 90.53 90.63 90.50 90.53 3,172,687 -0.21(-0.23%)
May 08, 2018 90.74 90.82 90.64 90.73 1,849,442 -0.15(-0.17%)
May 07, 2018 90.92 90.95 90.84 90.89 2,073,402 -0.04(-0.05%)
May 04, 2018 91.03 91.06 90.80 90.93 2,649,861 +0.01(+0.01%)
May 03, 2018 90.88 91.05 90.86 90.92 6,737,024 +0.23(+0.26%)
May 02, 2018 90.71 90.81 90.63 90.69 4,306,328 +0.02(+0.02%)
May 01, 2018 90.80 90.80 90.63 90.67 2,117,045 -0.14(-0.16%)
Apr 30, 2018 90.76 90.91 90.74 90.81 3,924,513 +0.10(+0.11%)
Apr 27, 2018 90.64 90.77 90.63 90.71 2,698,176 +0.15(+0.17%)
Apr 26, 2018 90.52 90.60 90.46 90.56 2,228,040 +0.26(+0.29%)
Apr 25, 2018 90.36 90.41 90.24 90.30 3,690,892 -0.20(-0.22%)
Apr 24, 2018 90.48 90.59 90.42 90.50 3,560,067 -0.11(-0.12%)
Apr 23, 2018 90.62 90.66 90.49 90.61 5,624,983 -0.09(-0.10%)
Apr 20, 2018 90.88 90.94 90.70 90.70 2,586,307 -0.30(-0.33%)
Apr 19, 2018 91.04 91.10 90.89 91.00 3,562,929 -0.25(-0.27%)
Apr 18, 2018 91.42 91.53 91.25 91.25 2,382,682 -0.36(-0.39%)
Apr 17, 2018 91.51 91.67 91.47 91.61 1,457,924 +0.05(+0.06%)
Apr 16, 2018 91.38 91.57 91.36 91.55 1,833,682 -0.04(-0.05%)
Apr 13, 2018 91.44 91.64 91.44 91.60 3,289,868 +0.08(+0.09%)
Apr 12, 2018 91.72 91.73 91.49 91.52 2,451,041 -0.33(-0.36%)
Apr 11, 2018 91.94 91.97 91.76 91.85 2,823,277 +0.09(+0.10%)
Apr 10, 2018 91.80 91.86 91.69 91.76 1,817,349 -0.16(-0.17%)
Apr 09, 2018 91.74 91.92 91.66 91.92 2,319,422 +0.02(+0.02%)
Apr 06, 2018 91.79 91.94 91.67 91.90 2,969,033 +0.40(+0.44%)
Apr 05, 2018 91.59 91.63 91.46 91.50 2,003,810 -0.23(-0.25%)
Apr 04, 2018 91.97 91.97 91.69 91.73 2,482,651 -0.05(-0.06%)
Apr 03, 2018 91.94 91.97 91.75 91.79 4,736,644 -0.29(-0.32%)
Apr 02, 2018 91.92 92.28 91.88 92.08 3,078,329 +0.09(+0.10%)
Mar 29, 2018 91.99 91.99 91.99 0 +0.19(+0.20%)
Mar 28, 2018 92.00 92.04 91.71 91.80 3,098,965 -0.02(-0.02%)
Mar 27, 2018 91.40 91.86 91.39 91.82 3,921,647 +0.52(+0.57%)
Mar 26, 2018 91.39 91.51 91.27 91.30 4,694,798 -0.25(-0.27%)
Mar 23, 2018 91.34 91.59 91.34 91.55 2,825,746 +0.12(+0.14%)
Mar 22, 2018 91.39 91.61 91.27 91.43 5,638,660 +0.37(+0.41%)
Mar 21, 2018 90.87 91.12 90.64 91.05 3,775,512 +0.06(+0.07%)
Mar 20, 2018 91.01 91.07 90.96 90.99 2,917,362 -0.18(-0.20%)
Mar 19, 2018 91.06 91.34 91.05 91.17 3,169,021 -0.09(-0.10%)
Mar 16, 2018 91.25 91.27 91.14 91.26 4,033,134 -0.11(-0.12%)
Mar 15, 2018 91.38 91.48 91.27 91.36 3,093,852 -0.04(-0.04%)
Mar 14, 2018 91.17 91.51 91.15 91.40 2,915,430 +0.18(+0.20%)
Mar 13, 2018 91.21 91.26 91.04 91.22 1,954,240 +0.15(+0.17%)
Mar 12, 2018 90.93 91.08 90.87 91.07 2,115,384 +0.21(+0.24%)
Mar 09, 2018 90.83 90.93 90.72 90.85 1,799,890 -0.20(-0.22%)
Mar 08, 2018 90.99 91.14 90.94 91.05 1,836,394 +0.19(+0.21%)
Mar 07, 2018 91.12 90.85 90.86 1,411,339 +0.00(+0.00%)
Mar 06, 2018 90.90 91.06 90.85 90.86 2,614,941 -0.01(-0.01%)
Mar 05, 2018 91.24 91.24 90.77 90.87 2,310,153 -0.12(-0.13%)
Mar 02, 2018 91.21 91.22 90.94 90.99 2,401,509 -0.34(-0.37%)
Mar 01, 2018 91.07 91.47 90.95 91.33 6,004,479 +0.39(+0.43%)
Feb 28, 2018 90.83 90.95 90.75 90.94 2,832,905 +0.21(+0.24%)
Feb 27, 2018 91.04 91.08 90.55 90.72 3,717,677 -0.28(-0.31%)
Feb 26, 2018 91.10 91.18 90.97 91.01 3,062,378 +0.11(+0.12%)
Feb 23, 2018 90.79 90.97 90.77 90.90 5,038,727 +0.35(+0.38%)
Feb 22, 2018 90.52 90.55 4,957,083 +0.12(+0.14%)
Feb 21, 2018 90.78 90.78 90.31 90.43 2,532,304 -0.27(-0.29%)
Feb 20, 2018 90.62 90.75 90.55 90.70 2,402,441 -0.10(-0.11%)
Feb 16, 2018 90.79 90.79 90.79 0 +0.21(+0.24%)
Feb 15, 2018 90.70 90.55 90.58 3,434,999 +0.03(+0.03%)
Feb 14, 2018 91.10 90.45 90.55 4,653,650 -0.55(-0.61%)
Feb 13, 2018 91.02 91.13 90.96 91.10 3,031,420 +0.15(+0.17%)
Feb 12, 2018 90.98 91.10 90.86 90.95 3,186,667 -0.03(-0.03%)
Feb 09, 2018 90.88 91.51 90.88 90.98 4,917,658 -0.16(-0.18%)
Feb 08, 2018 90.81 91.17 90.68 91.14 6,387,638 +0.08(+0.09%)
Feb 07, 2018 91.45 91.46 91.00 91.06 5,363,470 -0.27(-0.29%)
Feb 06, 2018 91.63 91.71 91.33 91.33 6,047,899 -0.22(-0.24%)
Feb 05, 2018 91.01 91.95 90.86 91.55 5,052,444 +0.57(+0.63%)
Feb 02, 2018 91.04 91.11 90.88 90.98 6,464,343 -0.34(-0.37%)
Feb 01, 2018 91.76 91.76 91.29 91.32 10,065,054 -0.47(-0.52%)
Jan 31, 2018 91.92 91.96 91.55 91.79 3,338,306 +0.03(+0.03%)
Jan 30, 2018 91.90 91.95 91.72 91.77 2,641,139 -0.21(-0.23%)
Jan 29, 2018 91.97 92.01 91.80 91.98 2,620,138 -0.23(-0.25%)
Jan 26, 2018 92.38 92.38 92.11 92.21 3,741,698 -0.28(-0.30%)
Jan 25, 2018 92.18 92.49 92.08 92.49 3,760,935 +0.20(+0.22%)
Jan 24, 2018 92.30 92.37 92.17 92.28 2,202,573 -0.18(-0.19%)
Jan 23, 2018 92.41 92.51 92.33 92.46 2,003,244 +0.27(+0.29%)
Jan 22, 2018 92.30 92.37 92.12 92.19 9,056,315 -0.04(-0.04%)
Jan 19, 2018 92.41 92.41 92.17 92.23 3,287,918 -0.24(-0.26%)
Jan 18, 2018 92.51 92.60 92.40 92.47 3,743,225 -0.29(-0.32%)
Jan 17, 2018 92.82 92.97 92.69 92.76 2,460,216 -0.20(-0.22%)
Jan 16, 2018 93.07 93.09 92.84 92.96 6,670,642 +0.04(+0.05%)
Jan 12, 2018 92.92 92.92 92.92 0 -0.06(-0.07%)
Jan 11, 2018 92.88 93.06 92.81 92.98 2,024,191 +0.06(+0.07%)
Jan 10, 2018 92.96 92.92 2,411,080 -0.03(-0.03%)
Jan 09, 2018 93.23 93.23 92.93 92.95 6,666,922 -0.44(-0.48%)
Jan 08, 2018 93.48 93.50 93.31 93.39 2,757,861 -0.04(-0.05%)
Jan 05, 2018 93.55 93.58 93.36 93.44 2,434,838 -0.12(-0.12%)
Jan 04, 2018 93.39 93.56 93.32 93.55 2,734,685 -0.04(-0.05%)
Jan 03, 2018 93.61 93.67 93.49 93.60 2,403,765 +0.10(+0.10%)
Jan 02, 2018 93.69 93.72 93.38 93.50 4,391,405 -0.31(-0.33%)
Dec 29, 2017 93.81 93.81 93.81 0 +0.15(+0.16%)
Dec 28, 2017 93.68 93.73 93.60 93.66 1,733,685 -0.12(-0.12%)
Dec 27, 2017 93.51 93.79 93.51 93.77 2,578,774 +0.40(+0.43%)
Dec 26, 2017 93.35 93.48 93.33 93.37 2,908,834 +0.04(+0.04%)
Dec 22, 2017 93.29 93.34 93.25 93.34 784,241 +0.04(+0.04%)
Dec 21, 2017 93.25 93.31 93.19 93.30 2,361,981 +0.21(+0.23%)
Dec 20, 2017 93.10 93.26 93.05 93.09 3,417,151 -0.27(-0.29%)
Dec 19, 2017 93.56 93.57 93.24 93.37 5,119,641 -0.43(-0.45%)
Dec 18, 2017 93.92 93.95 93.76 93.79 1,817,860 -0.21(-0.23%)
Dec 15, 2017 93.88 94.04 93.83 94.00 2,083,065 -0.02(-0.02%)
Dec 14, 2017 93.89 94.10 93.77 94.02 1,108,994 -0.04(-0.04%)
Dec 13, 2017 93.81 94.09 93.71 94.06 1,668,244 +0.38(+0.41%)
Dec 12, 2017 93.67 93.68 93.54 93.68 2,887,426 -0.08(-0.09%)
Dec 11, 2017 93.87 93.91 93.73 93.76 792,720 -0.06(-0.07%)
Dec 08, 2017 93.87 93.91 93.74 93.82 2,844,445 -0.07(-0.08%)
Dec 07, 2017 94.06 94.13 93.78 93.89 2,205,197 -0.17(-0.18%)
Dec 06, 2017 94.07 94.17 94.04 94.06 1,647,112 +0.19(+0.21%)
Dec 05, 2017 93.64 93.89 93.62 93.86 1,790,440 +0.07(+0.08%)
Dec 04, 2017 93.59 93.79 93.59 93.79 2,660,167 -0.04(-0.05%)
Dec 01, 2017 93.63 94.20 93.45 93.83 4,901,157 +0.49(+0.52%)
Nov 30, 2017 93.58 93.62 93.25 93.35 3,743,938 -0.29(-0.31%)
Nov 29, 2017 93.63 93.68 93.51 93.64 3,616,172 -0.30(-0.32%)
Nov 28, 2017 94.06 94.08 93.86 93.94 1,571,630 +0.02(+0.02%)
Nov 27, 2017 93.90 93.99 93.78 93.92 2,182,550 +0.06(+0.07%)
Nov 24, 2017 93.85 93.91 93.82 93.86 695,668 -0.08(-0.08%)
Nov 22, 2017 93.74 93.98 93.70 93.94 1,877,280 +0.30(+0.32%)
Nov 21, 2017 93.77 93.82 93.56 93.64 946,176 +0.02(+0.02%)
Nov 20, 2017 93.66 93.75 93.57 93.62 1,305,991 -0.15(-0.16%)
Nov 17, 2017 93.82 93.86 93.70 93.77 1,066,091 +0.12(+0.13%)
Nov 16, 2017 93.74 93.79 93.63 93.65 1,980,674 -0.24(-0.25%)
Nov 15, 2017 93.86 93.92 93.69 93.89 2,188,924 +0.34(+0.36%)
Nov 14, 2017 93.45 93.61 93.43 93.55 1,844,803 +0.13(+0.14%)
Nov 13, 2017 93.53 93.58 93.41 93.42 983,509 -0.04(-0.05%)
Nov 10, 2017 93.61 93.64 93.43 93.46 2,108,325 -0.48(-0.51%)
Nov 09, 2017 93.85 94.02 93.82 93.94 1,048,920 -0.04(-0.04%)
Nov 08, 2017 94.13 94.17 93.95 93.98 1,073,222 -0.11(-0.12%)
Nov 07, 2017 94.07 94.16 94.02 94.09 832,031 +0.04(+0.04%)
Nov 06, 2017 94.03 94.10 93.97 94.05 971,997 +0.11(+0.12%)
Nov 03, 2017 93.91 93.97 93.75 93.94 2,867,433 +0.15(+0.16%)
Nov 02, 2017 93.77 93.92 93.72 93.79 2,262,295 +0.12(+0.13%)
Nov 01, 2017 93.54 93.81 93.54 93.67 1,496,305 +0.20(+0.22%)
Oct 31, 2017 93.53 93.54 93.45 93.46 1,338,022 -0.06(-0.07%)
Oct 30, 2017 93.40 93.53 93.35 93.53 1,922,661 +0.33(+0.36%)
Oct 27, 2017 92.99 93.20 92.93 93.19 1,493,632 +0.30(+0.32%)
Oct 26, 2017 93.10 93.12 92.88 92.89 2,342,568 -0.12(-0.13%)
Oct 25, 2017 92.86 93.09 92.86 93.02 2,088,547 -0.15(-0.16%)
Oct 24, 2017 93.22 93.29 93.11 93.17 1,823,737 -0.28(-0.30%)
Oct 23, 2017 93.40 93.51 93.40 93.45 806,163 +0.09(+0.09%)
Oct 20, 2017 93.45 93.51 93.32 93.36 3,012,001 -0.39(-0.41%)
Oct 19, 2017 93.90 93.94 93.68 93.75 1,725,007 +0.10(+0.10%)
Oct 18, 2017 93.60 93.68 93.56 93.65 2,031,450 -0.24(-0.25%)
Oct 17, 2017 93.78 93.92 93.76 93.89 765,283 -0.04(-0.04%)
Oct 16, 2017 93.91 94.02 93.83 93.92 1,892,366 -0.16(-0.17%)
Oct 13, 2017 94.05 94.13 93.93 94.08 1,728,416 +0.32(+0.34%)
Oct 12, 2017 93.74 93.80 93.64 93.76 1,532,608 +0.09(+0.09%)
Oct 11, 2017 93.70 93.71 93.57 93.68 3,227,114 +0.11(+0.11%)
Oct 10, 2017 93.59 93.79 93.54 93.57 1,275,622 +0.04(+0.04%)
Oct 09, 2017 93.51 93.57 93.45 93.53 1,014,358 +0.11(+0.11%)
Oct 06, 2017 93.30 93.54 93.19 93.43 2,669,855 -0.11(-0.12%)
Oct 05, 2017 93.68 93.73 93.49 93.54 2,021,723 -0.10(-0.10%)
Oct 04, 2017 93.75 93.75 93.55 93.64 2,496,889 -0.03(-0.03%)
Oct 03, 2017 93.56 93.70 93.53 93.67 2,864,547 +0.13(+0.14%)
Oct 02, 2017 93.69 93.73 93.53 93.53 3,659,177 +0.03(+0.04%)
Sep 29, 2017 93.71 93.72 93.45 93.50 2,321,579 -0.11(-0.12%)
Sep 28, 2017 93.52 93.69 93.47 93.62 2,134,114 -0.02(-0.02%)
Sep 27, 2017 93.65 93.77 93.61 93.63 4,601,430 -0.48(-0.51%)
Sep 26, 2017 94.11 94.17 94.03 94.12 1,208,748 -0.08(-0.08%)
Sep 25, 2017 94.02 94.27 93.92 94.19 2,195,790 +0.28(+0.30%)
Sep 22, 2017 94.05 94.06 93.89 93.91 941,632 +0.17(+0.18%)
Sep 21, 2017 93.91 94.04 93.75 93.75 2,722,742 -0.12(-0.13%)
Sep 20, 2017 94.14 94.16 93.72 93.87 2,731,355 -0.18(-0.20%)
Sep 19, 2017 94.19 94.23 94.03 94.05 767,081 -0.11(-0.11%)
Sep 18, 2017 94.15 94.24 94.07 94.16 3,454,716 -0.37(-0.39%)
Sep 15, 2017 94.42 94.53 94.26 94.53 1,682,656 +0.11(+0.12%)
Sep 14, 2017 94.30 94.43 94.27 94.41 1,569,282 +0.02(+0.02%)
Sep 13, 2017 94.61 94.61 94.38 94.40 1,812,414 -0.19(-0.20%)
Sep 12, 2017 94.67 94.67 94.50 94.59 3,608,837 -0.23(-0.24%)
Sep 11, 2017 94.98 95.01 94.82 94.82 2,513,343 -0.54(-0.57%)
Sep 08, 2017 95.40 95.40 95.24 95.36 1,423,035 -0.07(-0.07%)
Sep 07, 2017 95.11 95.51 95.11 95.43 4,890,140 +0.41(+0.43%)
Sep 06, 2017 95.22 95.28 94.91 95.02 1,824,461 -0.23(-0.24%)
Sep 05, 2017 94.94 95.26 94.91 95.25 3,480,107 +0.66(+0.70%)
Sep 01, 2017 94.77 94.79 94.54 94.59 3,941,694 -0.14(-0.14%)
Aug 31, 2017 94.59 94.73 94.58 94.73 1,169,654 +0.15(+0.16%)
Aug 30, 2017 94.51 94.63 94.51 94.58 1,485,381 -0.08(-0.08%)
Aug 29, 2017 94.87 94.89 94.55 94.66 1,817,092 +0.22(+0.23%)
Aug 28, 2017 94.31 94.45 94.27 94.44 1,053,186 +0.09(+0.09%)
Aug 25, 2017 94.40 94.14 94.35 1,151,233 +0.16(+0.17%)
Aug 24, 2017 94.19 94.30 94.14 94.19 2,880,578 -0.15(-0.16%)
Aug 23, 2017 94.22 94.34 94.14 94.34 1,423,847 +0.32(+0.34%)
Aug 22, 2017 94.11 94.11 93.96 94.02 1,124,976 -0.18(-0.20%)
Aug 21, 2017 94.17 94.26 94.13 94.20 821,798 +0.06(+0.07%)
Aug 18, 2017 94.29 94.35 94.00 94.14 1,412,029 +0.02(+0.02%)
Aug 17, 2017 93.82 94.15 93.79 94.12 1,870,980 +0.33(+0.35%)
Aug 16, 2017 93.53 93.93 93.51 93.79 2,468,291 +0.17(+0.19%)
Aug 15, 2017 93.52 93.69 93.49 93.61 1,309,782 -0.28(-0.30%)
Aug 14, 2017 93.94 94.03 93.86 93.89 1,583,883 -0.23(-0.24%)
Aug 11, 2017 93.96 94.18 93.93 94.12 1,040,966 +0.10(+0.11%)
Aug 10, 2017 93.85 94.05 93.83 94.02 1,613,466 +0.35(+0.37%)
Aug 09, 2017 93.89 93.92 93.67 93.67 1,448,948 +0.11(+0.12%)
Aug 08, 2017 93.60 93.61 93.40 93.55 1,460,041 -0.08(-0.08%)
Aug 07, 2017 93.54 93.64 93.48 93.63 633,170 +0.05(+0.06%)
Aug 04, 2017 93.83 93.38 93.58 1,446,674 -0.25(-0.27%)
Aug 03, 2017 93.70 93.86 93.62 93.83 1,801,112 +0.32(+0.35%)
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.