Skip to main content

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

99.02 -0.15 (-0.15%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 97.80 97.80 97.52 97.58 2,224,593 -0.12(-0.12%)
Sep 28, 2017 97.60 97.77 97.54 97.70 2,044,959 -0.02(-0.02%)
Sep 27, 2017 97.73 97.86 97.69 97.72 4,409,200 -0.50(-0.51%)
Sep 26, 2017 98.21 98.27 98.13 98.22 1,158,251 -0.08(-0.08%)
Sep 25, 2017 98.12 98.37 98.02 98.30 2,104,058 +0.29(+0.30%)
Sep 22, 2017 98.15 98.16 97.98 98.01 902,294 +0.17(+0.18%)
Sep 21, 2017 98.01 98.14 97.83 97.83 2,608,996 -0.13(-0.13%)
Sep 20, 2017 98.25 98.26 97.81 97.96 2,617,250 -0.19(-0.20%)
Sep 19, 2017 98.29 98.34 98.12 98.16 735,036 -0.11(-0.11%)
Sep 18, 2017 98.26 98.35 98.17 98.27 3,310,391 -0.38(-0.39%)
Sep 15, 2017 98.54 98.65 98.37 98.65 1,612,362 +0.12(+0.12%)
Sep 14, 2017 98.41 98.55 98.38 98.53 1,503,724 +0.02(+0.02%)
Sep 13, 2017 98.73 98.73 98.49 98.51 1,736,698 -0.20(-0.20%)
Sep 12, 2017 98.80 98.80 98.62 98.71 3,458,074 -0.24(-0.24%)
Sep 11, 2017 99.12 99.15 98.95 98.95 2,408,345 -0.57(-0.57%)
Sep 08, 2017 99.56 99.56 99.39 99.52 1,363,587 -0.07(-0.07%)
Sep 07, 2017 99.25 99.67 99.25 99.59 4,685,849 +0.43(+0.43%)
Sep 06, 2017 99.37 99.44 99.05 99.16 1,748,242 -0.24(-0.24%)
Sep 05, 2017 99.08 99.41 99.05 99.40 3,334,722 +0.69(+0.70%)
Sep 01, 2017 98.90 98.92 98.66 98.71 3,777,026 -0.29(-0.29%)
Aug 31, 2017 98.86 99.01 98.85 99.00 1,119,106 +0.16(+0.16%)
Aug 30, 2017 98.78 98.90 98.78 98.85 1,421,188 -0.08(-0.08%)
Aug 29, 2017 99.16 99.18 98.82 98.93 1,738,564 +0.23(+0.23%)
Aug 28, 2017 98.57 98.71 98.53 98.70 1,007,671 +0.09(+0.09%)
Aug 25, 2017 98.67 98.39 98.61 1,101,481 +0.16(+0.17%)
Aug 24, 2017 98.45 98.56 98.40 98.45 2,756,091 -0.16(-0.16%)
Aug 23, 2017 98.47 98.60 98.39 98.60 1,362,314 +0.34(+0.34%)
Aug 22, 2017 98.36 98.36 98.21 98.26 1,076,359 -0.19(-0.20%)
Aug 21, 2017 98.42 98.52 98.38 98.46 786,283 +0.06(+0.07%)
Aug 18, 2017 98.55 98.61 98.25 98.39 1,351,006 +0.02(+0.02%)
Aug 17, 2017 98.06 98.41 98.03 98.37 1,790,123 +0.35(+0.35%)
Aug 16, 2017 97.75 98.17 97.73 98.03 2,361,621 +0.18(+0.19%)
Aug 15, 2017 97.74 97.93 97.72 97.84 1,253,178 -0.29(-0.30%)
Aug 14, 2017 98.18 98.28 98.10 98.14 1,515,433 -0.24(-0.24%)
Aug 11, 2017 98.21 98.44 98.17 98.37 995,979 +0.11(+0.11%)
Aug 10, 2017 98.09 98.30 98.07 98.26 1,543,738 +0.37(+0.37%)
Aug 09, 2017 98.14 98.16 97.90 97.90 1,386,330 +0.12(+0.12%)
Aug 08, 2017 97.82 97.83 97.62 97.78 1,396,944 -0.08(-0.08%)
Aug 07, 2017 97.76 97.87 97.71 97.86 605,807 +0.05(+0.06%)
Aug 04, 2017 98.07 97.60 97.81 1,384,154 -0.27(-0.27%)
Aug 03, 2017 97.93 98.10 97.85 98.07 1,723,275 +0.34(+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.