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 (%)
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.