Skip to main content

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

94.66 -0.09 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 91.99 91.99 91.99 0 +0.19(+0.20%)
Mar 28, 2018 92.00 92.05 91.72 91.80 3,098,889 -0.02(-0.02%)
Mar 27, 2018 91.40 91.86 91.39 91.82 3,921,551 +0.52(+0.57%)
Mar 26, 2018 91.39 91.51 91.28 91.30 4,694,684 -0.25(-0.27%)
Mar 23, 2018 91.34 91.60 91.34 91.55 2,825,677 +0.12(+0.14%)
Mar 22, 2018 91.39 91.61 91.28 91.43 5,638,523 +0.37(+0.41%)
Mar 21, 2018 90.87 91.12 90.64 91.05 3,775,420 +0.06(+0.07%)
Mar 20, 2018 91.01 91.07 90.96 90.99 2,917,290 -0.18(-0.20%)
Mar 19, 2018 91.06 91.34 91.05 91.17 3,168,944 -0.09(-0.10%)
Mar 16, 2018 91.25 91.28 91.14 91.26 4,033,035 -0.11(-0.12%)
Mar 15, 2018 91.38 91.48 91.28 91.36 3,093,776 -0.04(-0.04%)
Mar 14, 2018 91.17 91.51 91.15 91.40 2,915,359 +0.18(+0.20%)
Mar 13, 2018 91.21 91.27 91.04 91.22 1,954,193 +0.15(+0.17%)
Mar 12, 2018 90.93 91.08 90.87 91.07 2,115,332 +0.21(+0.24%)
Mar 09, 2018 90.83 90.93 90.73 90.86 1,799,846 -0.20(-0.22%)
Mar 08, 2018 90.99 91.14 90.95 91.05 1,836,349 +0.19(+0.21%)
Mar 07, 2018 91.12 90.86 90.87 1,411,305 +0.00(+0.00%)
Mar 06, 2018 90.90 91.06 90.86 90.87 2,614,877 -0.01(-0.01%)
Mar 05, 2018 91.24 91.24 90.77 90.87 2,310,096 -0.12(-0.13%)
Mar 02, 2018 91.21 91.22 90.94 90.99 2,401,450 -0.34(-0.37%)
Mar 01, 2018 91.07 91.47 90.95 91.33 6,004,332 +0.39(+0.43%)
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%)
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.