Skip to main content

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

97.92 -0.68 (-0.69%)
Streaming Delayed Price Updated: 11:33 AM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 100.00 100.29 99.99 100.26 3,825,788 +0.20(+0.20%)
Apr 29, 2019 100.09 100.13 99.98 100.06 2,867,806 -0.21(-0.21%)
Apr 26, 2019 100.32 100.34 100.21 100.27 2,277,553 +0.27(+0.26%)
Apr 25, 2019 100.10 100.15 99.96 100.00 1,539,677 -0.12(-0.12%)
Apr 24, 2019 100.03 100.13 100.01 100.12 3,450,562 +0.38(+0.38%)
Apr 23, 2019 99.71 99.77 99.67 99.75 2,600,621 +0.18(+0.18%)
Apr 22, 2019 99.65 99.66 99.52 99.57 3,834,310 -0.14(-0.14%)
Apr 18, 2019 99.72 99.84 99.68 99.71 5,168,488 +0.24(+0.24%)
Apr 17, 2019 99.41 99.57 99.41 99.47 2,481,043 +0.02(+0.02%)
Apr 16, 2019 99.59 99.64 99.43 99.45 5,285,251 -0.34(-0.34%)
Apr 15, 2019 99.68 99.80 99.68 99.79 2,546,414 +0.13(+0.13%)
Apr 12, 2019 99.77 99.83 99.66 99.66 6,371,487 -0.46(-0.46%)
Apr 11, 2019 100.19 100.22 100.09 100.12 1,634,641 -0.23(-0.23%)
Apr 10, 2019 100.28 100.42 100.26 100.35 2,175,692 +0.24(+0.24%)
Apr 09, 2019 100.18 100.24 100.09 100.11 3,391,333 +0.15(+0.15%)
Apr 08, 2019 100.08 100.11 99.94 99.96 3,793,624 -0.13(-0.13%)
Apr 05, 2019 99.97 100.16 99.96 100.10 1,848,386 +0.05(+0.05%)
Apr 04, 2019 99.98 100.09 99.93 100.05 2,422,797 +0.10(+0.10%)
Apr 03, 2019 99.94 100.05 99.89 99.94 5,500,322 -0.31(-0.31%)
Apr 02, 2019 100.18 100.28 100.13 100.26 7,730,495 +0.17(+0.17%)
Apr 01, 2019 100.45 100.47 100.05 100.09 9,961,147 -0.69(-0.69%)
Mar 29, 2019 100.59 100.79 100.56 100.78 2,909,553 -0.16(-0.16%)
Mar 28, 2019 100.90 101.01 100.76 100.94 3,990,113 +0.01(+0.01%)
Mar 27, 2019 100.91 101.17 100.86 100.93 3,763,731 +0.29(+0.29%)
Mar 26, 2019 100.52 100.79 100.47 100.64 7,921,053 -0.08(-0.08%)
Mar 25, 2019 100.47 100.95 100.38 100.72 8,286,336 +0.25(+0.25%)
Mar 22, 2019 100.23 100.63 100.19 100.47 4,997,754 +0.74(+0.74%)
Mar 21, 2019 99.89 99.91 99.66 99.73 4,904,299 -0.05(-0.05%)
Mar 20, 2019 99.23 99.81 99.21 99.78 8,532,845 +0.69(+0.70%)
Mar 19, 2019 98.99 99.19 98.97 99.09 2,262,951 -0.07(-0.07%)
Mar 18, 2019 99.19 99.28 99.15 99.16 4,409,685 -0.13(-0.13%)
Mar 15, 2019 99.28 99.36 99.17 99.29 8,303,059 +0.31(+0.32%)
Mar 14, 2019 99.07 99.11 98.87 98.98 2,661,643 -0.14(-0.14%)
Mar 13, 2019 99.05 99.15 99.01 99.12 1,815,208 -0.04(-0.04%)
Mar 12, 2019 98.96 99.20 98.92 99.16 5,231,648 +0.27(+0.28%)
Mar 11, 2019 98.95 98.95 98.80 98.88 4,926,143 -0.08(-0.08%)
Mar 08, 2019 98.91 99.04 98.81 98.96 5,516,497 +0.14(+0.14%)
Mar 07, 2019 98.67 98.89 98.66 98.81 5,104,725 +0.33(+0.34%)
Mar 06, 2019 98.25 98.53 98.25 98.48 2,541,953 +0.27(+0.28%)
Mar 05, 2019 98.04 98.22 97.97 98.21 2,235,646 +0.06(+0.06%)
Mar 04, 2019 98.00 98.21 97.94 98.15 3,711,526 +0.30(+0.31%)
Mar 01, 2019 98.01 98.12 97.85 97.85 9,529,159 -0.32(-0.33%)
Feb 28, 2019 98.39 98.40 98.13 98.17 5,249,256 -0.25(-0.26%)
Feb 27, 2019 98.61 98.62 98.35 98.43 2,683,638 -0.35(-0.35%)
Feb 26, 2019 98.78 98.81 98.64 98.78 2,807,834 +0.29(+0.30%)
Feb 25, 2019 98.48 98.54 98.41 98.48 3,021,921 -0.15(-0.15%)
Feb 22, 2019 98.54 98.74 98.50 98.64 3,553,635 +0.29(+0.30%)
Feb 21, 2019 98.35 98.39 98.28 98.34 4,390,565 -0.29(-0.30%)
Feb 20, 2019 98.65 98.73 98.56 98.64 5,038,398 -0.02(-0.02%)
Feb 19, 2019 98.66 98.73 98.59 98.65 9,074,845 +0.17(+0.17%)
Feb 15, 2019 98.40 98.51 98.39 98.48 7,294,868 -0.09(-0.10%)
Feb 14, 2019 98.64 98.65 98.46 98.58 11,207,760 +0.46(+0.47%)
Feb 13, 2019 98.14 98.23 98.07 98.12 4,000,237 -0.25(-0.25%)
Feb 12, 2019 98.43 98.44 98.27 98.36 3,505,176 -0.13(-0.13%)
Feb 11, 2019 98.49 98.58 98.42 98.49 2,796,662 -0.15(-0.15%)
Feb 08, 2019 98.66 98.76 98.63 98.64 2,760,086 +0.13(+0.13%)
Feb 07, 2019 98.47 98.59 98.40 98.51 7,356,876 +0.32(+0.33%)
Feb 06, 2019 98.33 98.34 98.14 98.19 3,700,789 +0.08(+0.08%)
Feb 05, 2019 98.07 98.24 98.06 98.12 3,532,526 +0.17(+0.17%)
Feb 04, 2019 98.04 98.04 97.89 97.95 7,723,941 -0.22(-0.22%)
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.