Skip to main content

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

93.54 -0.11 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 93.71 93.72 93.45 93.50 2,321,522 -0.11(-0.12%)
Sep 28, 2017 93.52 93.69 93.47 93.62 2,134,062 -0.02(-0.02%)
Sep 27, 2017 93.65 93.78 93.61 93.64 4,601,317 -0.48(-0.51%)
Sep 26, 2017 94.11 94.17 94.03 94.12 1,208,719 -0.08(-0.08%)
Sep 25, 2017 94.02 94.27 93.93 94.20 2,195,736 +0.28(+0.30%)
Sep 22, 2017 94.05 94.07 93.89 93.92 941,609 +0.17(+0.18%)
Sep 21, 2017 93.92 94.04 93.75 93.75 2,722,675 -0.12(-0.13%)
Sep 20, 2017 94.14 94.16 93.72 93.87 2,731,289 -0.18(-0.20%)
Sep 19, 2017 94.19 94.23 94.03 94.06 767,063 -0.11(-0.11%)
Sep 18, 2017 94.15 94.24 94.07 94.16 3,454,631 -0.37(-0.39%)
Sep 15, 2017 94.43 94.53 94.26 94.53 1,682,615 +0.11(+0.12%)
Sep 14, 2017 94.30 94.43 94.28 94.42 1,569,244 +0.02(+0.02%)
Sep 13, 2017 94.61 94.61 94.38 94.40 1,812,369 -0.19(-0.20%)
Sep 12, 2017 94.67 94.67 94.50 94.59 3,608,748 -0.23(-0.24%)
Sep 11, 2017 94.98 95.01 94.82 94.82 2,513,281 -0.54(-0.57%)
Sep 08, 2017 95.40 95.40 95.24 95.36 1,423,001 -0.07(-0.07%)
Sep 07, 2017 95.11 95.51 95.11 95.44 4,890,020 +0.41(+0.43%)
Sep 06, 2017 95.22 95.29 94.92 95.02 1,824,417 -0.23(-0.24%)
Sep 05, 2017 94.94 95.26 94.92 95.25 3,480,022 +0.66(+0.70%)
Sep 01, 2017 94.77 94.79 94.54 94.59 3,941,598 -0.14(-0.14%)
Aug 31, 2017 94.59 94.74 94.58 94.73 1,169,625 +0.15(+0.16%)
Aug 30, 2017 94.51 94.63 94.51 94.58 1,485,345 -0.08(-0.08%)
Aug 29, 2017 94.88 94.89 94.55 94.66 1,817,048 +0.22(+0.23%)
Aug 28, 2017 94.31 94.45 94.27 94.44 1,053,160 +0.09(+0.09%)
Aug 25, 2017 94.40 94.14 94.35 1,151,205 +0.16(+0.17%)
Aug 24, 2017 94.19 94.30 94.15 94.19 2,880,508 -0.15(-0.16%)
Aug 23, 2017 94.22 94.34 94.14 94.34 1,423,813 +0.32(+0.34%)
Aug 22, 2017 94.12 94.12 93.97 94.02 1,124,948 -0.18(-0.20%)
Aug 21, 2017 94.17 94.26 94.13 94.20 821,778 +0.06(+0.07%)
Aug 18, 2017 94.29 94.35 94.00 94.14 1,411,994 +0.02(+0.02%)
Aug 17, 2017 93.83 94.16 93.79 94.12 1,870,935 +0.33(+0.35%)
Aug 16, 2017 93.53 93.93 93.51 93.79 2,468,231 +0.17(+0.19%)
Aug 15, 2017 93.52 93.70 93.49 93.62 1,309,750 -0.28(-0.30%)
Aug 14, 2017 93.94 94.04 93.86 93.90 1,583,844 -0.23(-0.24%)
Aug 11, 2017 93.97 94.19 93.93 94.12 1,040,941 +0.11(+0.11%)
Aug 10, 2017 93.85 94.05 93.84 94.02 1,613,427 +0.35(+0.37%)
Aug 09, 2017 93.90 93.92 93.67 93.67 1,448,913 +0.11(+0.12%)
Aug 08, 2017 93.60 93.61 93.41 93.56 1,460,006 -0.08(-0.08%)
Aug 07, 2017 93.54 93.64 93.49 93.63 633,155 +0.05(+0.06%)
Aug 04, 2017 93.84 93.38 93.58 1,446,639 -0.25(-0.27%)
Aug 03, 2017 93.70 93.86 93.63 93.84 1,801,068 +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.