Skip to main content

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

94.52 -0.23 (-0.24%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 90.83 90.96 90.76 90.94 2,832,835 +0.21(+0.24%)
Feb 27, 2018 91.04 91.08 90.56 90.72 3,717,586 -0.28(-0.31%)
Feb 26, 2018 91.11 91.19 90.97 91.01 3,062,304 +0.11(+0.12%)
Feb 23, 2018 90.80 90.97 90.77 90.90 5,038,603 +0.35(+0.38%)
Feb 22, 2018 90.52 90.56 4,956,962 +0.12(+0.14%)
Feb 21, 2018 90.79 90.79 90.31 90.43 2,532,242 -0.27(-0.29%)
Feb 20, 2018 90.62 90.75 90.55 90.70 2,402,383 -0.10(-0.11%)
Feb 16, 2018 90.80 90.80 90.80 0 +0.21(+0.24%)
Feb 15, 2018 90.71 90.56 90.58 3,434,915 +0.03(+0.03%)
Feb 14, 2018 91.11 90.46 90.56 4,653,536 -0.55(-0.61%)
Feb 13, 2018 91.03 91.13 90.96 91.11 3,031,346 +0.15(+0.17%)
Feb 12, 2018 90.98 91.11 90.86 90.96 3,186,589 -0.03(-0.03%)
Feb 09, 2018 90.88 91.51 90.88 90.98 4,917,538 -0.16(-0.18%)
Feb 08, 2018 90.81 91.17 90.68 91.14 6,387,482 +0.08(+0.09%)
Feb 07, 2018 91.45 91.46 91.00 91.06 5,363,339 -0.27(-0.29%)
Feb 06, 2018 91.63 91.71 91.33 91.33 6,047,751 -0.22(-0.24%)
Feb 05, 2018 91.01 91.95 90.86 91.55 5,052,320 +0.57(+0.63%)
Feb 02, 2018 91.04 91.12 90.88 90.98 6,464,185 -0.34(-0.37%)
Feb 01, 2018 91.77 91.77 91.29 91.32 10,064,808 -0.47(-0.52%)
Jan 31, 2018 91.92 91.96 91.55 91.79 3,338,224 +0.03(+0.03%)
Jan 30, 2018 91.90 91.95 91.72 91.77 2,641,075 -0.21(-0.23%)
Jan 29, 2018 91.97 92.02 91.80 91.98 2,620,074 -0.23(-0.25%)
Jan 26, 2018 92.38 92.38 92.11 92.21 3,741,607 -0.28(-0.30%)
Jan 25, 2018 92.19 92.50 92.08 92.49 3,760,844 +0.20(+0.22%)
Jan 24, 2018 92.30 92.37 92.18 92.28 2,202,520 -0.18(-0.19%)
Jan 23, 2018 92.41 92.51 92.33 92.46 2,003,196 +0.27(+0.29%)
Jan 22, 2018 92.30 92.37 92.12 92.19 9,056,094 -0.04(-0.04%)
Jan 19, 2018 92.42 92.42 92.18 92.23 3,287,838 -0.24(-0.26%)
Jan 18, 2018 92.51 92.60 92.40 92.47 3,743,134 -0.29(-0.32%)
Jan 17, 2018 92.83 92.97 92.70 92.76 2,460,156 -0.20(-0.22%)
Jan 16, 2018 93.07 93.09 92.84 92.97 6,670,479 +0.04(+0.05%)
Jan 12, 2018 92.92 92.92 92.92 0 -0.06(-0.07%)
Jan 11, 2018 92.88 93.06 92.81 92.98 2,024,142 +0.06(+0.07%)
Jan 10, 2018 92.97 92.92 2,411,021 -0.03(-0.03%)
Jan 09, 2018 93.23 93.23 92.93 92.95 6,666,760 -0.44(-0.48%)
Jan 08, 2018 93.48 93.50 93.31 93.39 2,757,794 -0.04(-0.05%)
Jan 05, 2018 93.55 93.58 93.36 93.44 2,434,778 -0.12(-0.12%)
Jan 04, 2018 93.39 93.56 93.32 93.55 2,734,618 -0.04(-0.05%)
Jan 03, 2018 93.62 93.67 93.50 93.60 2,403,706 +0.10(+0.10%)
Jan 02, 2018 93.70 93.72 93.38 93.50 4,391,299 -0.31(-0.33%)
Dec 29, 2017 93.81 93.81 93.81 0 +0.15(+0.16%)
Dec 28, 2017 93.69 93.73 93.61 93.66 1,733,643 -0.12(-0.12%)
Dec 27, 2017 93.51 93.79 93.51 93.78 2,578,711 +0.40(+0.43%)
Dec 26, 2017 93.35 93.48 93.33 93.38 2,908,763 +0.04(+0.04%)
Dec 22, 2017 93.30 93.34 93.26 93.34 784,222 +0.04(+0.04%)
Dec 21, 2017 93.25 93.31 93.19 93.30 2,361,924 +0.21(+0.23%)
Dec 20, 2017 93.10 93.27 93.05 93.09 3,417,068 -0.27(-0.29%)
Dec 19, 2017 93.56 93.57 93.24 93.37 5,119,515 -0.43(-0.45%)
Dec 18, 2017 93.93 93.95 93.76 93.79 1,817,816 -0.21(-0.23%)
Dec 15, 2017 93.88 94.05 93.83 94.01 2,083,014 -0.02(-0.02%)
Dec 14, 2017 93.89 94.10 93.78 94.02 1,108,966 -0.04(-0.04%)
Dec 13, 2017 93.81 94.09 93.71 94.06 1,668,203 +0.38(+0.41%)
Dec 12, 2017 93.67 93.69 93.54 93.68 2,887,356 -0.08(-0.09%)
Dec 11, 2017 93.87 93.92 93.73 93.76 792,701 -0.06(-0.07%)
Dec 08, 2017 93.87 93.92 93.74 93.82 2,844,375 -0.07(-0.08%)
Dec 07, 2017 94.06 94.13 93.78 93.89 2,205,143 -0.17(-0.18%)
Dec 06, 2017 94.08 94.17 94.04 94.06 1,647,072 +0.19(+0.21%)
Dec 05, 2017 93.64 93.89 93.62 93.86 1,790,396 +0.07(+0.08%)
Dec 04, 2017 93.59 93.79 93.59 93.79 2,660,102 -0.04(-0.05%)
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.