Skip to main content

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

99.14 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 104.74 105.15 104.58 105.04 6,976,493 +0.27(+0.26%)
Jul 30, 2019 104.81 104.85 104.63 104.77 2,630,432 +0.05(+0.05%)
Jul 29, 2019 104.80 104.84 104.70 104.72 2,620,806 +0.09(+0.09%)
Jul 26, 2019 104.69 104.69 104.52 104.63 3,142,171 -0.02(-0.02%)
Jul 25, 2019 104.70 104.71 104.43 104.65 3,317,945 -0.18(-0.17%)
Jul 24, 2019 104.82 104.92 104.74 104.83 2,372,975 +0.15(+0.15%)
Jul 23, 2019 104.73 104.84 104.61 104.67 2,436,994 -0.17(-0.16%)
Jul 22, 2019 104.96 104.97 104.81 104.85 1,704,761 +0.05(+0.04%)
Jul 19, 2019 104.77 104.91 104.69 104.80 1,807,585 -0.19(-0.18%)
Jul 18, 2019 104.62 105.06 104.59 104.99 2,496,450 +0.26(+0.25%)
Jul 17, 2019 104.43 104.74 104.42 104.73 2,745,112 +0.49(+0.47%)
Jul 16, 2019 104.14 104.28 104.04 104.25 2,893,339 -0.23(-0.22%)
Jul 15, 2019 104.34 104.47 104.28 104.47 1,833,812 +0.22(+0.21%)
Jul 12, 2019 104.13 104.36 104.10 104.25 4,332,410 +0.11(+0.11%)
Jul 11, 2019 104.52 104.59 104.09 104.14 4,989,218 -0.52(-0.49%)
Jul 10, 2019 104.69 104.80 104.53 104.66 4,543,536 +0.06(+0.05%)
Jul 09, 2019 104.67 104.69 104.53 104.60 2,156,615 -0.07(-0.06%)
Jul 08, 2019 104.92 104.99 104.67 104.67 3,403,969 -0.11(-0.10%)
Jul 05, 2019 104.83 104.83 104.53 104.77 3,832,633 -0.67(-0.63%)
Jul 03, 2019 105.36 105.55 105.35 105.44 2,726,911 +0.20(+0.19%)
Jul 02, 2019 105.04 105.30 104.96 105.24 3,260,471 +0.39(+0.37%)
Jul 01, 2019 104.99 105.04 104.69 104.85 8,568,245 -0.15(-0.14%)
Jun 28, 2019 104.86 105.08 104.80 105.00 4,549,036 +0.05(+0.04%)
Jun 27, 2019 104.76 105.01 104.67 104.95 2,659,764 +0.31(+0.30%)
Jun 26, 2019 104.93 104.93 104.60 104.64 6,994,220 -0.43(-0.41%)
Jun 25, 2019 105.01 105.19 104.93 105.06 5,502,148 +0.16(+0.15%)
Jun 24, 2019 104.73 104.92 104.70 104.90 3,191,949 +0.36(+0.35%)
Jun 21, 2019 104.72 104.75 104.45 104.54 4,511,000 -0.43(-0.41%)
Jun 20, 2019 105.02 105.25 104.95 104.97 4,793,817 +0.17(+0.16%)
Jun 19, 2019 104.29 104.88 104.22 104.80 4,758,698 +0.29(+0.27%)
Jun 18, 2019 104.74 104.79 104.41 104.51 4,783,248 +0.20(+0.19%)
Jun 17, 2019 104.31 104.39 104.19 104.31 3,184,145 -0.02(-0.02%)
Jun 14, 2019 104.18 104.38 104.17 104.33 4,066,302 +0.08(+0.07%)
Jun 13, 2019 104.09 104.34 104.07 104.25 1,765,274 +0.26(+0.25%)
Jun 12, 2019 103.81 104.02 103.80 104.00 2,161,507 +0.27(+0.26%)
Jun 11, 2019 103.66 103.80 103.62 103.72 2,866,657 +0.00(+0.00%)
Jun 10, 2019 103.89 103.91 103.72 103.72 6,361,607 -0.52(-0.50%)
Jun 07, 2019 104.41 104.43 104.16 104.24 2,940,098 +0.41(+0.39%)
Jun 06, 2019 103.94 104.12 103.76 103.83 2,506,819 -0.02(-0.02%)
Jun 05, 2019 103.99 104.15 103.80 103.85 8,081,164 +0.00(+0.00%)
Jun 04, 2019 103.80 104.02 103.64 103.85 5,766,418 -0.38(-0.37%)
Jun 03, 2019 103.91 104.34 103.80 104.23 24,970,672 +0.50(+0.48%)
May 31, 2019 103.40 103.77 103.34 103.74 6,320,882 +0.69(+0.67%)
May 30, 2019 102.74 103.10 102.60 103.05 3,633,725 +0.37(+0.36%)
May 29, 2019 102.95 103.10 102.66 102.68 5,513,743 -0.04(-0.04%)
May 28, 2019 102.51 102.72 102.42 102.72 7,390,027 +0.45(+0.44%)
May 24, 2019 102.23 102.27 102.14 102.27 2,543,534 -0.03(-0.03%)
May 23, 2019 101.93 102.45 101.93 102.30 6,492,945 +0.62(+0.61%)
May 22, 2019 101.54 101.73 101.51 101.68 3,739,581 +0.31(+0.30%)
May 21, 2019 101.42 101.46 101.29 101.37 2,808,740 -0.11(-0.11%)
May 20, 2019 101.68 101.76 101.47 101.49 2,561,231 -0.17(-0.17%)
May 17, 2019 101.83 101.83 101.55 101.66 2,234,555 +0.05(+0.05%)
May 16, 2019 101.58 101.64 101.49 101.61 4,092,788 -0.20(-0.20%)
May 15, 2019 101.86 101.89 101.67 101.81 5,787,217 +0.32(+0.32%)
May 14, 2019 101.51 101.55 101.38 101.49 2,701,525 -0.09(-0.09%)
May 13, 2019 101.51 101.66 101.46 101.58 5,935,322 +0.50(+0.50%)
May 10, 2019 101.19 101.36 101.01 101.08 2,997,710 -0.07(-0.07%)
May 09, 2019 101.25 101.37 101.00 101.14 4,434,843 +0.27(+0.26%)
May 08, 2019 101.16 101.20 100.83 100.88 4,437,377 -0.19(-0.19%)
May 07, 2019 100.97 101.14 100.93 101.07 4,163,627 +0.60(+0.60%)
May 06, 2019 100.85 100.89 100.47 100.47 3,538,145 +0.00(+0.00%)
May 03, 2019 100.45 100.60 100.42 100.47 2,756,133 +0.13(+0.13%)
May 02, 2019 100.52 100.56 100.27 100.34 3,282,074 -0.28(-0.28%)
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.