Skip to main content

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

98.48 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 112.95 113.49 112.82 113.30 13,906,291 +1.26(+1.12%)
Feb 27, 2020 112.22 112.42 111.68 112.05 8,931,054 +0.54(+0.49%)
Feb 26, 2020 111.32 111.88 111.20 111.51 20,335,514 -0.06(-0.05%)
Feb 25, 2020 111.23 111.81 111.20 111.56 10,363,999 +0.31(+0.28%)
Feb 24, 2020 111.31 111.40 111.14 111.25 7,041,216 +0.86(+0.78%)
Feb 21, 2020 110.24 110.67 110.23 110.39 5,568,891 +0.44(+0.40%)
Feb 20, 2020 109.80 110.10 109.78 109.95 3,573,495 +0.32(+0.29%)
Feb 19, 2020 109.53 109.68 109.48 109.63 1,740,512 -0.02(-0.02%)
Feb 18, 2020 109.62 109.82 109.53 109.65 8,650,219 +0.17(+0.16%)
Feb 14, 2020 109.45 109.55 109.39 109.48 2,114,957 +0.27(+0.25%)
Feb 13, 2020 109.17 109.32 109.13 109.21 1,933,228 +0.10(+0.09%)
Feb 12, 2020 109.16 109.18 109.02 109.11 1,524,772 -0.28(-0.26%)
Feb 11, 2020 109.50 109.55 109.32 109.39 1,715,007 -0.26(-0.24%)
Feb 10, 2020 109.67 109.78 109.55 109.65 1,975,768 +0.21(+0.19%)
Feb 07, 2020 109.36 109.53 109.27 109.44 6,393,617 +0.52(+0.48%)
Feb 06, 2020 108.81 108.99 108.76 108.92 1,756,332 +0.08(+0.07%)
Feb 05, 2020 108.91 109.06 108.82 108.84 9,342,768 -0.47(-0.43%)
Feb 04, 2020 109.42 109.43 109.15 109.31 2,659,320 -0.64(-0.58%)
Feb 03, 2020 109.78 110.00 109.50 109.95 5,921,925 -0.09(-0.08%)
Jan 31, 2020 109.73 110.12 109.71 110.04 10,119,054 +0.55(+0.50%)
Jan 30, 2020 109.57 109.84 109.42 109.49 4,565,377 +0.11(+0.10%)
Jan 29, 2020 109.01 109.44 109.01 109.39 2,517,892 +0.52(+0.48%)
Jan 28, 2020 109.13 109.16 108.83 108.87 1,993,623 -0.37(-0.34%)
Jan 27, 2020 109.22 109.24 109.06 109.23 3,962,818 +0.73(+0.68%)
Jan 24, 2020 108.25 108.66 108.22 108.50 8,220,637 +0.39(+0.36%)
Jan 23, 2020 108.11 108.31 108.06 108.11 1,959,954 +0.27(+0.25%)
Jan 22, 2020 107.83 107.90 107.77 107.84 1,852,528 +0.02(+0.02%)
Jan 21, 2020 107.64 107.86 107.63 107.83 2,441,115 +0.42(+0.40%)
Jan 17, 2020 107.24 107.40 107.20 107.40 2,722,387 -0.09(-0.08%)
Jan 16, 2020 107.55 107.60 107.40 107.49 2,277,548 -0.22(-0.21%)
Jan 15, 2020 107.64 107.71 107.52 107.71 2,834,081 +0.27(+0.25%)
Jan 14, 2020 107.28 107.45 107.27 107.44 2,462,581 +0.21(+0.20%)
Jan 13, 2020 107.22 107.25 107.10 107.23 2,769,675 -0.12(-0.12%)
Jan 10, 2020 107.20 107.42 107.20 107.35 2,694,407 +0.23(+0.22%)
Jan 09, 2020 106.80 107.15 106.75 107.12 3,814,221 +0.08(+0.07%)
Jan 08, 2020 107.39 107.51 106.91 107.04 5,265,619 -0.25(-0.23%)
Jan 07, 2020 107.43 107.53 107.29 107.29 2,112,811 -0.15(-0.14%)
Jan 06, 2020 107.75 107.76 107.36 107.45 2,812,888 -0.12(-0.11%)
Jan 03, 2020 107.25 107.58 107.15 107.56 3,979,018 +0.71(+0.67%)
Jan 02, 2020 106.81 107.06 106.75 106.85 4,168,332 +0.49(+0.46%)
Dec 31, 2019 106.57 106.62 106.35 106.36 2,903,327 -0.39(-0.36%)
Dec 30, 2019 106.44 106.74 106.37 106.74 2,109,255 -0.07(-0.06%)
Dec 27, 2019 106.74 106.85 106.74 106.81 1,835,306 +0.16(+0.15%)
Dec 26, 2019 106.54 106.66 106.41 106.66 1,435,389 +0.15(+0.14%)
Dec 24, 2019 106.18 106.54 106.18 106.50 888,636 +0.18(+0.17%)
Dec 23, 2019 106.44 106.51 106.23 106.32 1,875,121 -0.10(-0.09%)
Dec 20, 2019 106.25 106.44 106.22 106.42 4,829,621 +0.00(+0.00%)
Dec 19, 2019 106.26 106.55 106.22 106.42 2,033,924 +0.08(+0.08%)
Dec 18, 2019 106.55 106.58 106.22 106.33 2,334,522 -0.29(-0.27%)
Dec 17, 2019 106.74 106.79 106.55 106.62 3,602,551 +0.01(+0.01%)
Dec 16, 2019 106.84 106.85 106.55 106.61 3,142,952 -0.50(-0.47%)
Dec 13, 2019 106.78 107.18 106.46 107.11 4,319,246 +0.63(+0.59%)
Dec 12, 2019 107.23 107.25 106.29 106.49 5,698,009 -0.85(-0.79%)
Dec 11, 2019 107.06 107.41 107.03 107.33 2,555,593 +0.44(+0.42%)
Dec 10, 2019 107.10 107.14 106.87 106.89 1,771,459 -0.13(-0.12%)
Dec 09, 2019 107.16 107.17 107.00 107.02 2,001,369 +0.09(+0.08%)
Dec 06, 2019 106.84 107.14 106.79 106.93 2,820,067 -0.33(-0.31%)
Dec 05, 2019 107.10 107.36 107.09 107.26 3,177,671 -0.25(-0.23%)
Dec 04, 2019 107.70 107.79 107.33 107.51 2,150,506 -0.42(-0.38%)
Dec 03, 2019 107.52 108.09 107.51 107.92 6,809,834 +0.95(+0.89%)
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.