Skip to main content

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

98.68 -0.99 (-1.00%)
Streaming Delayed Price Updated: 2:44 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 117.57 117.80 117.45 117.75 3,100,342 +0.38(+0.32%)
May 28, 2020 117.27 117.43 117.20 117.37 4,011,739 -0.11(-0.09%)
May 27, 2020 117.31 117.65 117.31 117.48 2,633,345 +0.10(+0.08%)
May 26, 2020 117.33 117.45 117.22 117.38 3,609,038 -0.31(-0.26%)
May 22, 2020 117.53 117.69 117.51 117.69 1,400,528 +0.22(+0.19%)
May 21, 2020 117.51 117.66 117.42 117.47 2,137,218 +0.08(+0.07%)
May 20, 2020 117.20 117.53 117.11 117.39 2,450,956 +0.03(+0.02%)
May 19, 2020 117.01 117.38 117.01 117.36 2,010,803 +0.33(+0.28%)
May 18, 2020 117.48 117.49 116.90 117.03 3,201,244 -0.72(-0.61%)
May 15, 2020 118.00 118.03 117.67 117.76 1,893,986 -0.08(-0.07%)
May 14, 2020 117.86 118.01 117.79 117.84 2,337,909 +0.18(+0.16%)
May 13, 2020 117.56 117.79 117.47 117.65 2,708,872 +0.24(+0.21%)
May 12, 2020 116.97 117.45 116.95 117.41 4,419,608 +0.39(+0.33%)
May 11, 2020 117.33 117.39 116.92 117.03 4,731,971 -0.33(-0.28%)
May 08, 2020 117.44 117.79 117.27 117.35 3,610,887 -0.39(-0.33%)
May 07, 2020 117.13 117.79 117.09 117.74 3,368,533 +0.71(+0.61%)
May 06, 2020 116.83 117.11 116.70 117.03 3,396,162 -0.43(-0.37%)
May 05, 2020 117.28 117.50 117.20 117.46 3,611,682 -0.09(-0.07%)
May 04, 2020 117.50 117.63 117.37 117.55 3,707,942 +0.02(+0.02%)
May 01, 2020 117.61 117.72 117.39 117.53 8,655,132 +0.16(+0.14%)
Apr 30, 2020 117.72 117.93 117.36 117.36 5,568,523 -0.28(-0.24%)
Apr 29, 2020 117.71 117.89 117.40 117.64 2,695,604 -0.06(-0.05%)
Apr 28, 2020 117.44 117.76 117.43 117.70 2,952,083 +0.51(+0.44%)
Apr 27, 2020 117.54 117.57 117.16 117.19 2,600,132 -0.63(-0.53%)
Apr 24, 2020 117.58 117.83 117.57 117.82 2,460,556 +0.03(+0.02%)
Apr 23, 2020 117.66 117.82 117.55 117.79 2,432,322 +0.08(+0.07%)
Apr 22, 2020 117.81 117.92 117.50 117.71 3,284,870 -0.37(-0.31%)
Apr 21, 2020 118.23 118.35 117.97 118.08 3,408,244 +0.33(+0.28%)
Apr 20, 2020 117.66 117.76 117.48 117.75 4,385,901 +0.31(+0.26%)
Apr 17, 2020 117.66 117.97 117.34 117.44 2,462,111 -0.31(-0.26%)
Apr 16, 2020 117.79 117.92 117.67 117.75 1,971,437 +0.12(+0.11%)
Apr 15, 2020 117.22 117.71 117.18 117.63 3,252,465 +1.04(+0.89%)
Apr 14, 2020 116.56 116.77 116.53 116.58 2,260,024 +0.15(+0.13%)
Apr 13, 2020 116.57 116.73 116.40 116.43 2,180,356 -0.25(-0.21%)
Apr 09, 2020 116.37 116.83 116.27 116.68 4,710,251 +0.25(+0.21%)
Apr 08, 2020 116.33 116.59 116.20 116.43 3,463,565 -0.14(-0.12%)
Apr 07, 2020 116.28 116.61 116.02 116.57 9,683,210 -0.52(-0.44%)
Apr 06, 2020 117.23 117.30 116.99 117.09 4,869,868 -0.53(-0.45%)
Apr 03, 2020 117.72 117.96 117.51 117.63 3,567,417 +0.09(+0.07%)
Apr 02, 2020 117.85 117.90 117.36 117.54 4,965,026 +0.02(+0.02%)
Apr 01, 2020 117.81 117.93 117.42 117.52 9,595,952 +0.48(+0.41%)
Mar 31, 2020 117.01 117.36 116.88 117.04 6,597,505 +0.21(+0.18%)
Mar 30, 2020 117.34 117.63 116.75 116.83 4,825,760 +0.27(+0.23%)
Mar 27, 2020 116.40 116.96 116.27 116.56 5,482,545 +0.86(+0.74%)
Mar 26, 2020 115.53 116.10 115.53 115.70 3,512,796 +0.28(+0.24%)
Mar 25, 2020 115.39 115.87 115.04 115.42 5,737,094 +0.07(+0.06%)
Mar 24, 2020 115.16 115.59 114.90 115.36 5,433,954 -0.79(-0.68%)
Mar 23, 2020 115.09 116.64 115.09 116.15 12,698,545 +1.36(+1.18%)
Mar 20, 2020 113.34 115.50 113.12 114.79 10,007,412 +2.85(+2.55%)
Mar 19, 2020 111.90 113.33 111.69 111.94 6,957,052 +0.37(+0.33%)
Mar 18, 2020 112.34 113.50 111.13 111.57 13,758,836 -1.57(-1.39%)
Mar 17, 2020 115.53 115.90 113.13 113.14 5,895,608 +0.08(+0.07%)
Mar 16, 2020 115.65 116.27 113.06 113.06 7,236,045 +0.00(+0.00%)
Mar 13, 2020 113.50 114.63 112.74 113.06 9,027,211 -0.74(-0.65%)
Mar 12, 2020 115.76 116.36 110.22 113.81 11,076,048 +0.06(+0.05%)
Mar 11, 2020 115.88 116.19 113.31 113.75 13,821,329 -1.15(-1.00%)
Mar 10, 2020 116.47 117.31 114.89 114.89 15,644,367 -2.15(-1.84%)
Mar 09, 2020 118.51 118.90 117.01 117.04 25,729,964 +1.04(+0.90%)
Mar 06, 2020 116.56 116.88 115.70 116.00 12,055,102 +1.16(+1.01%)
Mar 05, 2020 114.65 114.96 114.58 114.84 5,475,190 +1.01(+0.89%)
Mar 04, 2020 114.24 114.57 113.74 113.83 7,916,192 -0.25(-0.22%)
Mar 03, 2020 112.88 114.93 112.76 114.08 11,896,871 +1.31(+1.16%)
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.