Skip to main content

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

97.85 -0.73 (-0.74%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 109.73 110.12 109.71 110.04 10,119,054 +0.55(+0.50%)
Jan 30, 2020 109.57 109.84 109.42 109.49 4,565,377 +0.11(+0.10%)
Jan 29, 2020 109.01 109.44 109.01 109.39 2,517,892 +0.52(+0.48%)
Jan 28, 2020 109.13 109.16 108.83 108.87 1,993,623 -0.37(-0.34%)
Jan 27, 2020 109.22 109.24 109.06 109.23 3,962,818 +0.73(+0.68%)
Jan 24, 2020 108.25 108.66 108.22 108.50 8,220,637 +0.39(+0.36%)
Jan 23, 2020 108.11 108.31 108.06 108.11 1,959,954 +0.27(+0.25%)
Jan 22, 2020 107.83 107.90 107.77 107.84 1,852,528 +0.02(+0.02%)
Jan 21, 2020 107.64 107.86 107.63 107.83 2,441,115 +0.42(+0.40%)
Jan 17, 2020 107.24 107.40 107.20 107.40 2,722,387 -0.09(-0.08%)
Jan 16, 2020 107.55 107.60 107.40 107.49 2,277,548 -0.22(-0.21%)
Jan 15, 2020 107.64 107.71 107.52 107.71 2,834,081 +0.27(+0.25%)
Jan 14, 2020 107.28 107.45 107.27 107.44 2,462,581 +0.21(+0.20%)
Jan 13, 2020 107.22 107.25 107.10 107.23 2,769,675 -0.12(-0.12%)
Jan 10, 2020 107.20 107.42 107.20 107.35 2,694,407 +0.23(+0.22%)
Jan 09, 2020 106.80 107.15 106.75 107.12 3,814,221 +0.08(+0.07%)
Jan 08, 2020 107.39 107.51 106.91 107.04 5,265,619 -0.25(-0.23%)
Jan 07, 2020 107.43 107.53 107.29 107.29 2,112,811 -0.15(-0.14%)
Jan 06, 2020 107.75 107.76 107.36 107.45 2,812,888 -0.12(-0.11%)
Jan 03, 2020 107.25 107.58 107.15 107.56 3,979,018 +0.71(+0.67%)
Jan 02, 2020 106.81 107.06 106.75 106.85 4,168,332 +0.49(+0.46%)
Dec 31, 2019 106.57 106.62 106.35 106.36 2,903,327 -0.39(-0.36%)
Dec 30, 2019 106.44 106.74 106.37 106.74 2,109,255 -0.07(-0.06%)
Dec 27, 2019 106.74 106.85 106.74 106.81 1,835,306 +0.16(+0.15%)
Dec 26, 2019 106.54 106.66 106.41 106.66 1,435,389 +0.15(+0.14%)
Dec 24, 2019 106.18 106.54 106.18 106.50 888,636 +0.18(+0.17%)
Dec 23, 2019 106.44 106.51 106.23 106.32 1,875,121 -0.10(-0.09%)
Dec 20, 2019 106.25 106.44 106.22 106.42 4,829,621 +0.00(+0.00%)
Dec 19, 2019 106.26 106.55 106.22 106.42 2,033,924 +0.08(+0.08%)
Dec 18, 2019 106.55 106.58 106.22 106.33 2,334,522 -0.29(-0.27%)
Dec 17, 2019 106.74 106.79 106.55 106.62 3,602,551 +0.01(+0.01%)
Dec 16, 2019 106.84 106.85 106.55 106.61 3,142,952 -0.50(-0.47%)
Dec 13, 2019 106.78 107.18 106.46 107.11 4,319,246 +0.63(+0.59%)
Dec 12, 2019 107.23 107.25 106.29 106.49 5,698,009 -0.85(-0.79%)
Dec 11, 2019 107.06 107.41 107.03 107.33 2,555,593 +0.44(+0.42%)
Dec 10, 2019 107.10 107.14 106.87 106.89 1,771,459 -0.13(-0.12%)
Dec 09, 2019 107.16 107.17 107.00 107.02 2,001,369 +0.09(+0.08%)
Dec 06, 2019 106.84 107.14 106.79 106.93 2,820,067 -0.33(-0.31%)
Dec 05, 2019 107.10 107.36 107.09 107.26 3,177,671 -0.25(-0.23%)
Dec 04, 2019 107.70 107.79 107.33 107.51 2,150,506 -0.42(-0.38%)
Dec 03, 2019 107.52 108.09 107.51 107.92 6,809,834 +0.95(+0.89%)
Dec 02, 2019 106.83 107.08 106.78 106.97 7,084,349 -0.39(-0.36%)
Nov 29, 2019 107.40 107.41 107.23 107.35 2,995,393 -0.09(-0.08%)
Nov 27, 2019 107.50 107.55 107.39 107.44 2,444,163 -0.28(-0.26%)
Nov 26, 2019 107.68 107.76 107.62 107.72 3,719,840 +0.20(+0.19%)
Nov 25, 2019 107.48 107.56 107.45 107.52 3,713,471 +0.05(+0.04%)
Nov 22, 2019 107.55 107.58 107.39 107.47 1,953,418 -0.02(-0.02%)
Nov 21, 2019 107.50 107.60 107.35 107.49 3,174,886 -0.27(-0.25%)
Nov 20, 2019 107.58 107.79 107.49 107.76 3,988,787 +0.39(+0.37%)
Nov 19, 2019 107.18 107.40 107.18 107.36 8,633,213 +0.20(+0.19%)
Nov 18, 2019 107.15 107.28 107.12 107.16 2,309,687 +0.18(+0.17%)
Nov 15, 2019 106.89 107.08 106.88 106.98 2,187,150 -0.09(-0.08%)
Nov 14, 2019 106.99 107.19 106.94 107.06 3,314,911 +0.54(+0.51%)
Nov 13, 2019 106.63 106.67 106.45 106.53 2,572,358 +0.29(+0.27%)
Nov 12, 2019 106.18 106.32 106.02 106.24 4,620,971 +0.05(+0.05%)
Nov 11, 2019 106.31 106.34 106.07 106.19 1,630,890 +0.12(+0.11%)
Nov 08, 2019 106.12 106.46 106.07 106.07 3,161,469 -0.14(-0.14%)
Nov 07, 2019 106.53 106.53 105.82 106.22 6,121,490 -0.86(-0.80%)
Nov 06, 2019 106.99 107.18 106.79 107.08 4,291,978 +0.31(+0.29%)
Nov 05, 2019 106.93 106.97 106.66 106.77 7,346,457 -0.58(-0.54%)
Nov 04, 2019 107.41 107.47 107.29 107.34 4,310,213 -0.55(-0.51%)
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.