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

114.97 USD -0.37 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 106.76 106.77 106.46 106.52 2,037,845 -0.13(-0.12%)
Sep 28, 2017 106.54 106.73 106.48 106.65 1,873,291 -0.02(-0.02%)
Sep 27, 2017 106.69 106.83 106.64 106.67 4,039,061 -0.55(-0.51%)
Sep 26, 2017 107.21 107.28 107.12 107.22 1,061,020 -0.09(-0.08%)
Sep 25, 2017 107.11 107.39 107.00 107.31 1,927,429 +0.32(+0.30%)
Sep 22, 2017 107.14 107.16 106.96 106.99 826,550 +0.19(+0.18%)
Sep 21, 2017 106.99 107.13 106.80 106.80 2,389,979 -0.14(-0.13%)
Sep 20, 2017 107.25 107.26 106.77 106.94 2,397,540 -0.21(-0.20%)
Sep 19, 2017 107.30 107.35 107.12 107.15 673,332 -0.12(-0.11%)
Sep 18, 2017 107.26 107.36 107.17 107.27 3,032,494 -0.42(-0.39%)
Sep 15, 2017 107.57 107.69 107.38 107.69 1,477,009 +0.13(+0.12%)
Sep 14, 2017 107.43 107.58 107.40 107.56 1,377,491 +0.02(+0.02%)
Sep 13, 2017 107.78 107.78 107.52 107.54 1,590,908 -0.22(-0.20%)
Sep 12, 2017 107.85 107.85 107.66 107.76 3,167,779 -0.26(-0.24%)
Sep 11, 2017 108.20 108.24 108.02 108.02 2,206,172 -0.62(-0.57%)
Sep 08, 2017 108.68 108.68 108.50 108.64 1,249,118 -0.08(-0.07%)
Sep 07, 2017 108.35 108.81 108.35 108.72 4,292,486 +0.47(+0.43%)
Sep 06, 2017 108.48 108.55 108.13 108.25 1,601,483 -0.26(-0.24%)
Sep 05, 2017 108.16 108.52 108.13 108.51 3,054,782 +0.75(+0.70%)
Sep 01, 2017 107.96 107.99 107.70 107.76 3,459,956 -0.48(-0.44%)
Aug 31, 2017 108.08 108.25 108.07 108.24 1,023,622 +0.17(+0.16%)
Aug 30, 2017 107.99 108.13 107.99 108.07 1,299,930 -0.09(-0.08%)
Aug 29, 2017 108.41 108.43 108.04 108.16 1,590,227 +0.25(+0.23%)
Aug 28, 2017 107.76 107.92 107.72 107.91 921,695 +0.10(+0.09%)
Aug 25, 2017 107.87 107.57 107.81 1,007,501 +0.18(+0.17%)
Aug 24, 2017 107.63 107.75 107.57 107.63 2,520,936 -0.17(-0.16%)
Aug 23, 2017 107.66 107.80 107.57 107.80 1,246,079 +0.37(+0.34%)
Aug 22, 2017 107.54 107.54 107.37 107.43 984,522 -0.21(-0.20%)
Aug 21, 2017 107.60 107.71 107.56 107.64 719,196 +0.07(+0.07%)
Aug 18, 2017 107.74 107.81 107.41 107.57 1,235,736 +0.02(+0.02%)
Aug 17, 2017 107.21 107.58 107.17 107.55 1,637,387 +0.38(+0.35%)
Aug 16, 2017 106.87 107.33 106.85 107.17 2,160,123 +0.20(+0.19%)
Aug 15, 2017 106.86 107.06 106.83 106.97 1,146,255 -0.32(-0.30%)
Aug 14, 2017 107.34 107.45 107.25 107.29 1,386,134 -0.26(-0.24%)
Aug 11, 2017 107.37 107.62 107.33 107.55 911,001 +0.12(+0.11%)
Aug 10, 2017 107.24 107.46 107.22 107.43 1,412,024 +0.40(+0.37%)
Aug 09, 2017 107.29 107.32 107.03 107.03 1,268,046 +0.13(+0.12%)
Aug 08, 2017 106.95 106.96 106.73 106.90 1,277,754 -0.09(-0.08%)
Aug 07, 2017 106.88 107.00 106.82 106.99 554,119 +0.06(+0.06%)
Aug 04, 2017 107.22 106.70 106.93 1,266,056 -0.29(-0.27%)
Aug 03, 2017 107.07 107.25 106.98 107.22 1,576,242 +0.37(+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.