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

117.57 USD +0.43 (+0.37%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 101.80 101.83 101.71 101.78 3,053,579 +0.14(+0.14%)
Jul 30, 2018 101.57 101.76 101.56 101.64 3,832,706 -0.13(-0.13%)
Jul 27, 2018 101.84 101.84 101.68 101.77 1,435,000 +0.16(+0.16%)
Jul 26, 2018 101.82 101.87 101.59 101.61 2,598,215 -0.11(-0.11%)
Jul 25, 2018 101.98 101.66 101.72 2,408,954 -0.07(-0.07%)
Jul 24, 2018 101.70 101.84 101.63 101.79 3,293,839 +0.07(+0.07%)
Jul 23, 2018 102.10 102.11 101.70 101.72 5,285,683 -0.50(-0.49%)
Jul 20, 2018 102.46 102.46 102.18 102.22 3,363,165 -0.36(-0.35%)
Jul 19, 2018 102.37 102.67 102.35 102.58 4,201,724 +0.28(+0.27%)
Jul 18, 2018 102.43 102.45 102.27 102.30 1,355,277 -0.08(-0.08%)
Jul 17, 2018 102.50 102.50 102.35 102.38 1,034,701 -0.06(-0.06%)
Jul 16, 2018 102.39 102.48 102.25 102.44 1,782,641 -0.17(-0.17%)
Jul 13, 2018 102.64 102.61 2,892,476 +0.17(+0.17%)
Jul 12, 2018 102.35 102.48 102.33 102.44 1,385,932 -0.04(-0.04%)
Jul 11, 2018 102.46 102.51 102.32 102.48 2,198,695 +0.21(+0.21%)
Jul 10, 2018 102.25 102.36 102.21 102.27 4,461,056 -0.08(-0.08%)
Jul 09, 2018 102.37 102.44 102.33 102.35 2,258,773 -0.26(-0.25%)
Jul 06, 2018 102.64 102.71 102.52 102.61 3,206,616 +0.09(+0.09%)
Jul 05, 2018 102.64 102.46 102.52 1,682,545 +0.01(+0.01%)
Jul 03, 2018 102.51 102.51 102.51 0 +0.26(+0.25%)
Jul 02, 2018 102.42 102.45 102.22 102.25 3,911,496 -0.26(-0.25%)
Jun 29, 2018 102.58 102.68 102.50 102.51 2,721,230 -0.08(-0.08%)
Jun 28, 2018 102.68 102.71 102.51 102.59 3,705,643 -0.10(-0.10%)
Jun 27, 2018 102.56 102.73 102.48 102.69 3,044,183 +0.39(+0.38%)
Jun 26, 2018 102.27 102.36 102.21 102.30 3,873,192 +0.05(+0.05%)
Jun 25, 2018 102.22 102.40 102.21 102.25 8,111,232 +0.14(+0.14%)
Jun 22, 2018 101.96 102.16 101.95 102.11 2,309,933 +0.02(+0.02%)
Jun 21, 2018 101.98 102.17 101.98 102.09 2,680,469 +0.27(+0.27%)
Jun 20, 2018 102.11 102.13 101.81 101.82 3,058,959 -0.32(-0.32%)
Jun 19, 2018 102.18 102.28 102.08 102.14 4,172,900 +0.27(+0.26%)
Jun 18, 2018 101.96 101.98 101.80 101.88 4,601,074 +0.05(+0.05%)
Jun 15, 2018 102.10 101.80 101.83 5,826,513 +0.08(+0.08%)
Jun 14, 2018 101.62 101.76 101.54 101.75 3,626,405 +0.32(+0.32%)
Jun 13, 2018 101.58 101.65 101.16 101.43 3,294,672 -0.12(-0.12%)
Jun 12, 2018 101.47 101.60 101.45 101.55 1,664,843 -0.06(-0.06%)
Jun 11, 2018 101.53 101.64 101.51 101.61 1,875,769 -0.10(-0.10%)
Jun 08, 2018 101.74 101.86 101.68 101.71 7,342,793 -0.14(-0.14%)
Jun 07, 2018 101.42 102.13 101.39 101.85 4,400,363 +0.43(+0.42%)
Jun 06, 2018 101.56 101.58 101.36 101.42 3,910,489 -0.41(-0.40%)
Jun 05, 2018 101.84 101.97 101.72 101.83 4,305,593 +0.26(+0.26%)
Jun 04, 2018 101.82 101.83 101.57 101.57 3,131,829 -0.36(-0.35%)
Jun 01, 2018 101.85 102.09 101.77 101.93 7,891,390 -0.58(-0.57%)
May 31, 2018 102.57 102.74 102.34 102.51 5,321,715 -0.05(-0.05%)
May 30, 2018 102.57 102.72 102.38 102.56 4,512,176 -0.44(-0.43%)
May 29, 2018 102.35 103.20 102.24 103.00 11,256,244 +1.10(+1.08%)
May 25, 2018 101.90 101.90 101.90 0 +0.40(+0.39%)
May 24, 2018 101.47 101.64 101.43 101.50 2,994,068 +0.26(+0.26%)
May 23, 2018 101.09 101.30 101.07 101.24 5,102,523 +0.46(+0.46%)
May 22, 2018 100.82 100.83 100.69 100.78 1,976,999 -0.04(-0.04%)
May 21, 2018 100.70 100.83 100.64 100.82 2,845,014 +0.07(+0.07%)
May 18, 2018 100.55 100.81 100.55 100.75 2,642,316 +0.39(+0.39%)
May 17, 2018 100.46 100.52 100.33 100.36 1,702,645 -0.06(-0.06%)
May 16, 2018 100.67 100.69 100.42 100.42 4,784,233 -0.21(-0.21%)
May 15, 2018 100.80 100.80 100.49 100.63 6,812,535 -0.56(-0.55%)
May 14, 2018 101.25 101.28 101.18 101.19 4,761,961 -0.22(-0.22%)
May 11, 2018 101.47 101.47 101.30 101.41 2,816,308 +0.01(+0.01%)
May 10, 2018 101.43 101.48 101.30 101.40 4,183,730 +0.21(+0.21%)
May 09, 2018 101.19 101.30 101.16 101.19 2,838,373 -0.23(-0.23%)
May 08, 2018 101.43 101.52 101.32 101.42 1,654,562 -0.17(-0.17%)
May 07, 2018 101.63 101.66 101.54 101.59 1,854,923 -0.05(-0.05%)
May 04, 2018 101.75 101.79 101.49 101.64 2,370,639 +0.01(+0.01%)
May 03, 2018 101.58 101.77 101.56 101.63 6,027,127 +0.26(+0.26%)
May 02, 2018 101.39 101.51 101.30 101.37 3,852,560 +0.02(+0.02%)
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.