Skip to main content

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

98.78 +0.50 (+0.51%)
Streaming Delayed Price Updated: 10:39 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 118.73 118.73 118.37 118.52 4,395,335 -0.32(-0.27%)
Sep 29, 2020 118.82 118.91 118.78 118.84 2,648,826 +0.09(+0.07%)
Sep 28, 2020 118.74 118.77 118.69 118.76 4,283,103 -0.02(-0.02%)
Sep 25, 2020 118.76 118.81 118.70 118.78 2,248,154 +0.10(+0.08%)
Sep 24, 2020 118.67 118.72 118.61 118.68 2,946,614 +0.06(+0.05%)
Sep 23, 2020 118.62 118.66 118.46 118.62 3,260,291 +0.00(+0.00%)
Sep 22, 2020 118.62 118.73 118.58 118.62 3,482,143 +0.00(+0.00%)
Sep 21, 2020 118.71 118.83 118.59 118.62 6,000,550 +0.21(+0.18%)
Sep 18, 2020 118.55 118.58 118.41 118.41 5,762,892 -0.10(-0.09%)
Sep 17, 2020 118.75 118.75 118.47 118.51 3,522,094 +0.03(+0.03%)
Sep 16, 2020 118.70 118.70 118.37 118.47 4,127,403 -0.07(-0.06%)
Sep 15, 2020 118.53 118.60 118.46 118.54 2,978,168 -0.06(-0.05%)
Sep 14, 2020 118.72 118.79 118.53 118.60 1,847,048 -0.11(-0.09%)
Sep 11, 2020 118.58 118.71 118.54 118.71 5,041,464 +0.18(+0.16%)
Sep 10, 2020 118.22 118.54 118.14 118.52 3,252,260 +0.15(+0.12%)
Sep 09, 2020 118.46 118.53 118.25 118.38 4,074,551 -0.06(-0.05%)
Sep 08, 2020 118.44 118.62 118.41 118.44 3,538,591 +0.25(+0.21%)
Sep 04, 2020 118.53 118.62 118.09 118.18 7,721,817 -0.66(-0.56%)
Sep 03, 2020 118.78 119.08 118.72 118.84 5,910,470 +0.16(+0.13%)
Sep 02, 2020 118.42 118.74 118.41 118.69 3,097,238 +0.17(+0.14%)
Sep 01, 2020 118.11 118.52 118.02 118.52 4,751,744 +0.39(+0.33%)
Aug 31, 2020 118.03 118.33 118.01 118.14 3,366,772 +0.13(+0.11%)
Aug 28, 2020 118.04 118.16 117.89 118.01 2,342,251 +0.20(+0.17%)
Aug 27, 2020 118.48 118.48 117.81 117.81 4,806,405 -0.42(-0.35%)
Aug 26, 2020 118.16 118.29 118.01 118.23 3,432,744 -0.04(-0.03%)
Aug 25, 2020 118.18 118.34 118.02 118.27 3,664,572 -0.29(-0.25%)
Aug 24, 2020 118.70 118.82 118.54 118.56 2,031,272 -0.16(-0.14%)
Aug 21, 2020 118.72 118.76 118.53 118.73 2,163,692 +0.09(+0.07%)
Aug 20, 2020 118.66 118.69 118.56 118.64 2,962,611 +0.34(+0.29%)
Aug 19, 2020 118.51 118.58 118.27 118.30 4,622,153 -0.16(-0.13%)
Aug 18, 2020 118.38 118.53 118.30 118.46 1,906,609 +0.20(+0.17%)
Aug 17, 2020 118.31 118.45 118.22 118.25 3,453,667 +0.19(+0.16%)
Aug 14, 2020 118.11 118.21 118.05 118.06 2,800,580 +0.06(+0.05%)
Aug 13, 2020 118.22 118.33 117.88 118.00 5,912,574 -0.24(-0.21%)
Aug 12, 2020 118.27 118.38 118.09 118.24 5,696,290 -0.35(-0.30%)
Aug 11, 2020 118.57 118.65 118.31 118.59 7,371,251 -0.41(-0.34%)
Aug 10, 2020 119.29 119.31 119.00 119.00 2,051,925 -0.13(-0.11%)
Aug 07, 2020 119.42 119.49 119.09 119.13 2,430,811 -0.25(-0.21%)
Aug 06, 2020 119.48 119.64 119.32 119.38 2,351,865 +0.14(+0.11%)
Aug 05, 2020 119.34 119.37 119.20 119.24 2,492,920 -0.40(-0.33%)
Aug 04, 2020 119.42 119.67 119.38 119.64 3,951,740 +0.41(+0.34%)
Aug 03, 2020 119.12 119.24 119.06 119.23 6,784,322 -0.06(-0.05%)
Jul 31, 2020 119.14 119.38 119.08 119.29 4,157,967 +0.04(+0.03%)
Jul 30, 2020 119.24 119.27 119.17 119.25 29,164,930 +0.16(+0.13%)
Jul 29, 2020 118.95 119.10 118.82 119.10 1,929,307 +0.16(+0.13%)
Jul 28, 2020 118.81 118.97 118.77 118.94 1,925,307 +0.28(+0.24%)
Jul 27, 2020 118.94 118.96 118.63 118.66 2,034,673 -0.18(-0.15%)
Jul 24, 2020 118.81 118.93 118.78 118.84 3,495,340 -0.06(-0.05%)
Jul 23, 2020 118.93 118.95 118.80 118.90 2,065,523 +0.12(+0.10%)
Jul 22, 2020 118.89 118.89 118.74 118.79 2,503,007 +0.04(+0.03%)
Jul 21, 2020 118.67 118.79 118.63 118.75 3,323,300 +0.13(+0.11%)
Jul 20, 2020 118.71 118.73 118.53 118.62 2,775,185 +0.08(+0.07%)
Jul 17, 2020 118.63 118.66 118.49 118.54 2,475,922 -0.03(-0.02%)
Jul 16, 2020 118.67 118.76 118.57 118.57 1,963,191 +0.09(+0.07%)
Jul 15, 2020 118.35 118.60 118.33 118.49 2,146,692 -0.04(-0.03%)
Jul 14, 2020 118.69 118.74 118.50 118.53 1,772,469 -0.01(-0.01%)
Jul 13, 2020 118.23 118.55 118.20 118.53 2,111,414 +0.13(+0.11%)
Jul 10, 2020 118.76 118.80 118.37 118.41 1,995,910 -0.25(-0.21%)
Jul 09, 2020 118.29 118.75 118.28 118.66 2,850,805 +0.49(+0.41%)
Jul 08, 2020 118.24 118.39 118.14 118.17 2,158,364 -0.21(-0.18%)
Jul 07, 2020 118.16 118.46 118.10 118.39 3,006,316 +0.32(+0.27%)
Jul 06, 2020 117.94 118.08 117.83 118.07 2,904,874 -0.17(-0.15%)
Jul 02, 2020 117.97 118.26 117.88 118.24 3,143,902 +0.15(+0.12%)
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.