Skip to main content

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

98.53 -0.43 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 102.31 102.74 102.28 102.68 6,130,014 +0.65(+0.64%)
Oct 30, 2019 101.62 102.04 101.58 102.03 5,974,517 +0.49(+0.49%)
Oct 29, 2019 101.58 101.62 101.44 101.54 2,410,807 +0.09(+0.09%)
Oct 28, 2019 101.48 101.50 101.35 101.45 6,396,878 -0.38(-0.38%)
Oct 25, 2019 102.12 102.14 101.69 101.83 2,615,833 -0.22(-0.21%)
Oct 24, 2019 102.11 102.28 102.01 102.05 2,908,794 -0.02(-0.02%)
Oct 23, 2019 102.23 102.28 102.02 102.07 3,622,258 +0.04(+0.04%)
Oct 22, 2019 102.04 102.08 101.76 102.03 3,653,757 +0.24(+0.23%)
Oct 21, 2019 101.91 102.02 101.76 101.80 1,901,374 -0.37(-0.37%)
Oct 18, 2019 102.14 102.33 102.10 102.17 2,636,871 +0.09(+0.09%)
Oct 17, 2019 102.03 102.29 101.96 102.08 3,496,628 -0.04(-0.04%)
Oct 16, 2019 102.07 102.23 101.99 102.11 3,019,572 +0.20(+0.20%)
Oct 15, 2019 102.36 102.43 101.89 101.91 7,275,145 -0.49(-0.48%)
Oct 14, 2019 102.44 102.48 102.36 102.41 2,117,131 +0.28(+0.28%)
Oct 11, 2019 102.33 102.38 101.96 102.12 9,516,625 -0.70(-0.68%)
Oct 10, 2019 103.18 103.20 102.73 102.83 4,300,108 -0.65(-0.63%)
Oct 09, 2019 103.63 103.63 103.31 103.47 3,657,082 -0.27(-0.26%)
Oct 08, 2019 103.88 103.91 103.57 103.74 4,717,492 +0.22(+0.21%)
Oct 07, 2019 103.64 103.75 103.49 103.52 3,499,330 -0.35(-0.33%)
Oct 04, 2019 103.66 103.94 103.59 103.87 5,158,254 +0.20(+0.19%)
Oct 03, 2019 103.27 103.93 103.25 103.67 6,715,668 +0.54(+0.52%)
Oct 02, 2019 102.88 103.29 102.86 103.13 4,283,265 +0.36(+0.35%)
Oct 01, 2019 102.08 103.00 102.04 102.77 9,374,084 +0.28(+0.28%)
Sep 30, 2019 102.25 102.52 102.22 102.49 3,079,517 +0.08(+0.08%)
Sep 27, 2019 102.27 102.51 102.23 102.41 4,988,880 +0.15(+0.14%)
Sep 26, 2019 102.29 102.45 102.20 102.26 4,646,567 +0.22(+0.21%)
Sep 25, 2019 102.60 102.69 101.97 102.04 9,252,051 -0.67(-0.66%)
Sep 24, 2019 102.26 102.80 102.25 102.72 11,550,491 +0.51(+0.50%)
Sep 23, 2019 102.19 102.50 102.11 102.20 14,446,082 +0.14(+0.14%)
Sep 20, 2019 101.64 102.08 101.59 102.06 10,880,700 +0.58(+0.58%)
Sep 19, 2019 101.68 101.69 101.44 101.48 7,844,432 +0.05(+0.04%)
Sep 18, 2019 101.67 101.88 101.33 101.43 5,717,282 +0.04(+0.04%)
Sep 17, 2019 101.19 101.50 101.09 101.39 9,059,643 +0.26(+0.26%)
Sep 16, 2019 101.06 101.24 100.92 101.13 5,912,952 +0.44(+0.43%)
Sep 13, 2019 101.24 101.34 100.69 100.69 26,543,860 -0.93(-0.91%)
Sep 12, 2019 102.15 102.20 101.47 101.62 9,451,366 -0.23(-0.22%)
Sep 11, 2019 101.86 102.03 101.83 101.85 5,198,337 -0.10(-0.10%)
Sep 10, 2019 102.54 102.63 101.95 101.95 5,264,612 -0.75(-0.73%)
Sep 09, 2019 102.84 102.92 102.69 102.70 5,288,036 -0.64(-0.62%)
Sep 06, 2019 103.28 103.45 103.21 103.33 3,414,004 +0.06(+0.06%)
Sep 05, 2019 103.50 103.54 103.04 103.27 5,045,667 -0.84(-0.80%)
Sep 04, 2019 103.84 104.16 103.83 104.11 3,782,778 +0.16(+0.16%)
Sep 03, 2019 103.77 104.28 103.61 103.95 12,898,780 +0.23(+0.22%)
Aug 30, 2019 103.51 103.75 103.47 103.72 4,013,287 +0.03(+0.03%)
Aug 29, 2019 103.80 103.80 103.43 103.69 4,652,348 -0.20(-0.19%)
Aug 28, 2019 104.03 104.06 103.82 103.89 2,754,046 +0.04(+0.03%)
Aug 27, 2019 103.54 103.88 103.54 103.86 3,591,670 +0.45(+0.43%)
Aug 26, 2019 103.46 103.64 103.33 103.41 8,333,881 -0.10(-0.10%)
Aug 23, 2019 102.92 103.65 102.80 103.51 9,038,526 +0.69(+0.67%)
Aug 22, 2019 102.84 103.14 102.80 102.82 6,441,924 -0.23(-0.22%)
Aug 21, 2019 103.05 103.32 102.99 103.05 5,410,111 -0.27(-0.26%)
Aug 20, 2019 103.27 103.40 103.22 103.32 3,475,575 +0.45(+0.44%)
Aug 19, 2019 102.84 103.04 102.81 102.86 4,059,548 -0.49(-0.48%)
Aug 16, 2019 103.26 103.41 102.95 103.35 5,469,986 -0.27(-0.26%)
Aug 15, 2019 103.11 103.86 103.05 103.63 5,760,192 +0.66(+0.64%)
Aug 14, 2019 102.88 103.06 102.80 102.97 8,930,330 +0.68(+0.67%)
Aug 13, 2019 102.67 102.69 102.02 102.29 6,601,787 -0.36(-0.35%)
Aug 12, 2019 102.38 102.78 102.35 102.65 5,210,276 +0.65(+0.63%)
Aug 09, 2019 102.23 102.44 101.94 102.01 3,153,580 -0.15(-0.15%)
Aug 08, 2019 101.88 102.26 101.58 102.16 5,692,654 +0.01(+0.01%)
Aug 07, 2019 102.86 103.05 102.04 102.15 10,624,437 +0.00(+0.00%)
Aug 06, 2019 101.78 102.16 101.69 102.15 7,103,714 +0.16(+0.16%)
Aug 05, 2019 101.73 102.07 101.67 101.99 8,382,957 +0.87(+0.86%)
Aug 02, 2019 100.92 101.16 100.83 101.12 9,347,080 +0.21(+0.21%)
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.