Skip to main content

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

98.68 +0.20 (+0.20%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 95.95 95.95 95.95 0 +0.02(+0.02%)
Aug 30, 2018 95.89 96.02 95.85 95.94 2,973,809 +0.18(+0.19%)
Aug 29, 2018 95.81 95.82 95.66 95.76 1,518,915 -0.03(-0.03%)
Aug 28, 2018 95.83 95.87 95.74 95.79 1,611,235 -0.22(-0.22%)
Aug 27, 2018 96.09 96.11 95.98 96.00 1,980,694 -0.21(-0.22%)
Aug 24, 2018 96.02 96.23 95.98 96.22 1,386,537 +0.03(+0.03%)
Aug 23, 2018 96.23 96.27 96.16 96.19 931,462 -0.01(-0.01%)
Aug 22, 2018 96.28 96.28 96.11 96.20 2,563,014 +0.18(+0.18%)
Aug 21, 2018 96.07 96.07 95.95 96.02 2,691,238 -0.13(-0.14%)
Aug 20, 2018 96.04 96.19 96.02 96.15 3,102,280 +0.30(+0.31%)
Aug 17, 2018 95.90 95.98 95.76 95.85 3,254,396 +0.04(+0.04%)
Aug 16, 2018 95.86 95.87 95.65 95.81 2,774,393 -0.03(-0.03%)
Aug 15, 2018 95.81 96.02 95.79 95.84 5,144,457 +0.23(+0.24%)
Aug 14, 2018 95.68 95.69 95.56 95.61 2,660,148 -0.09(-0.10%)
Aug 13, 2018 95.67 95.81 95.60 95.70 1,887,074 -0.03(-0.03%)
Aug 10, 2018 95.57 95.85 95.54 95.73 4,627,994 +0.41(+0.43%)
Aug 09, 2018 95.21 95.32 95.19 95.32 4,617,524 +0.26(+0.28%)
Aug 08, 2018 95.00 95.11 94.99 95.06 2,973,304 +0.08(+0.09%)
Aug 07, 2018 95.11 95.11 94.96 94.97 2,332,698 -0.20(-0.21%)
Aug 06, 2018 95.19 95.34 95.16 95.17 4,135,450 +0.05(+0.05%)
Aug 03, 2018 94.95 95.15 94.94 95.12 2,325,546 +0.24(+0.26%)
Aug 02, 2018 94.83 94.90 94.75 94.88 3,604,573 +0.11(+0.12%)
Aug 01, 2018 94.69 94.83 94.63 94.77 5,739,032 -0.22(-0.24%)
Jul 31, 2018 95.01 95.04 94.93 94.99 3,271,813 +0.13(+0.14%)
Jul 30, 2018 94.80 94.97 94.79 94.86 4,106,623 -0.12(-0.13%)
Jul 27, 2018 95.05 95.05 94.90 94.98 1,537,557 +0.15(+0.16%)
Jul 26, 2018 95.03 95.08 94.81 94.83 2,783,905 -0.10(-0.11%)
Jul 25, 2018 95.18 94.88 94.94 2,581,118 -0.07(-0.07%)
Jul 24, 2018 94.92 95.04 94.85 95.00 3,529,244 +0.07(+0.07%)
Jul 23, 2018 95.29 95.30 94.92 94.94 5,663,443 -0.47(-0.49%)
Jul 20, 2018 95.63 95.63 95.36 95.40 3,603,525 -0.34(-0.35%)
Jul 19, 2018 95.54 95.82 95.52 95.74 4,502,015 +0.26(+0.27%)
Jul 18, 2018 95.60 95.62 95.45 95.48 1,452,136 -0.07(-0.08%)
Jul 17, 2018 95.66 95.66 95.52 95.55 1,108,649 -0.06(-0.06%)
Jul 16, 2018 95.56 95.64 95.43 95.61 1,910,043 -0.16(-0.17%)
Jul 13, 2018 95.79 95.77 3,099,197 +0.16(+0.17%)
Jul 12, 2018 95.52 95.64 95.50 95.61 1,484,982 -0.04(-0.04%)
Jul 11, 2018 95.63 95.67 95.50 95.64 2,355,832 +0.20(+0.21%)
Jul 10, 2018 95.43 95.53 95.39 95.45 4,779,881 -0.07(-0.08%)
Jul 09, 2018 95.54 95.61 95.51 95.52 2,420,204 -0.24(-0.25%)
Jul 06, 2018 95.79 95.86 95.69 95.77 3,435,788 +0.08(+0.09%)
Jul 05, 2018 95.79 95.63 95.68 1,802,794 +0.01(+0.01%)
Jul 03, 2018 95.67 95.67 95.67 0 +0.24(+0.25%)
Jul 02, 2018 95.59 95.62 95.40 95.43 4,191,044 -0.07(-0.07%)
Jun 29, 2018 95.56 95.65 95.49 95.50 2,921,117 -0.07(-0.08%)
Jun 28, 2018 95.65 95.68 95.50 95.57 3,977,839 -0.09(-0.10%)
Jun 27, 2018 95.54 95.70 95.47 95.66 3,267,792 +0.36(+0.38%)
Jun 26, 2018 95.27 95.36 95.21 95.30 4,157,696 +0.05(+0.05%)
Jun 25, 2018 95.23 95.39 95.22 95.25 8,707,040 +0.13(+0.14%)
Jun 22, 2018 94.98 95.17 94.97 95.12 2,479,608 +0.02(+0.02%)
Jun 21, 2018 95.00 95.18 95.00 95.10 2,877,362 +0.25(+0.27%)
Jun 20, 2018 95.12 95.14 94.84 94.85 3,283,653 -0.30(-0.32%)
Jun 19, 2018 95.19 95.28 95.10 95.16 4,479,419 +0.25(+0.26%)
Jun 18, 2018 94.98 95.00 94.83 94.91 4,939,044 +0.05(+0.05%)
Jun 15, 2018 95.11 94.83 94.86 6,254,497 +0.07(+0.08%)
Jun 14, 2018 94.67 94.80 94.59 94.79 3,892,781 +0.30(+0.32%)
Jun 13, 2018 94.63 94.69 94.24 94.49 3,536,681 -0.11(-0.12%)
Jun 12, 2018 94.53 94.65 94.51 94.60 1,787,133 -0.06(-0.06%)
Jun 11, 2018 94.58 94.69 94.56 94.66 2,013,553 -0.09(-0.10%)
Jun 08, 2018 94.78 94.89 94.72 94.75 7,882,155 -0.13(-0.14%)
Jun 07, 2018 94.48 95.14 94.45 94.88 4,723,590 +0.40(+0.42%)
Jun 06, 2018 94.61 94.63 94.42 94.48 4,197,732 -0.38(-0.40%)
Jun 05, 2018 94.87 94.99 94.76 94.86 4,621,859 +0.24(+0.26%)
Jun 04, 2018 94.85 94.86 94.62 94.62 3,361,876 -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.