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

118.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 110.44 110.49 110.21 110.22 2,801,600 -0.40(-0.36%)
Dec 30, 2019 110.31 110.62 110.24 110.62 2,035,351 -0.07(-0.06%)
Dec 27, 2019 110.62 110.73 110.62 110.69 1,771,000 +0.16(+0.14%)
Dec 26, 2019 110.41 110.53 110.27 110.53 1,385,096 +0.16(+0.14%)
Dec 24, 2019 110.04 110.41 110.04 110.37 857,500 +0.19(+0.17%)
Dec 23, 2019 110.31 110.38 110.08 110.18 1,809,420 -0.10(-0.09%)
Dec 20, 2019 110.11 110.30 110.08 110.28 4,660,400 +0.00(+0.00%)
Dec 19, 2019 110.12 110.42 110.08 110.28 1,962,659 -0.07(-0.06%)
Dec 18, 2019 110.58 110.61 110.23 110.35 2,249,532 -0.30(-0.27%)
Dec 17, 2019 110.77 110.82 110.58 110.65 3,471,397 +0.01(+0.01%)
Dec 16, 2019 110.88 110.88 110.57 110.64 3,028,530 -0.52(-0.47%)
Dec 13, 2019 110.81 111.23 110.48 111.16 4,162,000 +0.65(+0.59%)
Dec 12, 2019 111.28 111.30 110.31 110.51 5,490,568 -0.88(-0.79%)
Dec 11, 2019 111.10 111.47 111.07 111.39 2,462,555 +0.46(+0.41%)
Dec 10, 2019 111.15 111.19 110.91 110.93 1,706,968 -0.13(-0.12%)
Dec 09, 2019 111.21 111.22 111.04 111.06 1,928,508 +0.09(+0.08%)
Dec 06, 2019 110.88 111.19 110.83 110.97 2,717,400 -0.34(-0.31%)
Dec 05, 2019 111.15 111.42 111.14 111.31 3,061,985 -0.26(-0.23%)
Dec 04, 2019 111.77 111.86 111.39 111.57 2,072,215 -0.43(-0.38%)
Dec 03, 2019 111.58 112.17 111.57 112.00 6,561,916 +0.99(+0.89%)
Dec 02, 2019 110.87 111.12 110.81 111.01 6,826,437 -0.56(-0.50%)
Nov 29, 2019 111.62 111.63 111.44 111.57 2,882,200 -0.09(-0.08%)
Nov 27, 2019 111.72 111.77 111.61 111.66 2,351,800 -0.29(-0.26%)
Nov 26, 2019 111.91 111.99 111.85 111.95 3,579,271 +0.21(+0.19%)
Nov 25, 2019 111.70 111.78 111.68 111.74 3,573,142 +0.05(+0.04%)
Nov 22, 2019 111.77 111.81 111.60 111.69 1,879,600 -0.02(-0.02%)
Nov 21, 2019 111.72 111.82 111.57 111.71 3,054,910 -0.28(-0.25%)
Nov 20, 2019 111.80 112.02 111.71 111.99 3,838,054 +0.41(+0.37%)
Nov 19, 2019 111.39 111.62 111.39 111.58 8,306,971 +0.21(+0.19%)
Nov 18, 2019 111.36 111.49 111.33 111.37 2,222,406 +0.19(+0.17%)
Nov 15, 2019 111.09 111.29 111.08 111.18 2,104,500 -0.09(-0.08%)
Nov 14, 2019 111.19 111.40 111.14 111.27 3,189,644 +0.56(+0.51%)
Nov 13, 2019 110.82 110.86 110.63 110.71 2,475,151 +0.30(+0.27%)
Nov 12, 2019 110.35 110.50 110.18 110.41 4,446,349 +0.05(+0.05%)
Nov 11, 2019 110.49 110.52 110.24 110.36 1,569,260 +0.12(+0.11%)
Nov 08, 2019 110.29 110.64 110.24 110.24 3,042,000 -0.15(-0.14%)
Nov 07, 2019 110.71 110.71 109.97 110.39 5,890,164 -0.89(-0.80%)
Nov 06, 2019 111.19 111.39 110.98 111.28 4,129,788 +0.32(+0.29%)
Nov 05, 2019 111.13 111.17 110.85 110.96 7,068,841 -0.60(-0.54%)
Nov 04, 2019 111.63 111.69 111.50 111.56 4,147,334 -0.57(-0.51%)
Nov 01, 2019 112.18 112.42 111.88 112.13 8,159,800 -0.38(-0.34%)
Oct 31, 2019 112.11 112.58 112.07 112.51 5,594,462 +0.71(+0.64%)
Oct 30, 2019 111.35 111.81 111.31 111.80 5,452,550 +0.54(+0.49%)
Oct 29, 2019 111.30 111.35 111.15 111.26 2,200,186 +0.10(+0.09%)
Oct 28, 2019 111.19 111.22 111.05 111.16 5,838,011 -0.42(-0.38%)
Oct 25, 2019 111.90 111.92 111.42 111.58 2,387,300 -0.24(-0.21%)
Oct 24, 2019 111.89 112.07 111.78 111.82 2,654,666 -0.02(-0.02%)
Oct 23, 2019 112.02 112.07 111.79 111.84 3,305,798 +0.04(+0.04%)
Oct 22, 2019 111.81 111.85 111.50 111.80 3,334,545 +0.26(+0.23%)
Oct 21, 2019 111.66 111.79 111.50 111.54 1,735,260 -0.41(-0.37%)
Oct 18, 2019 111.92 112.12 111.87 111.95 2,406,500 +0.10(+0.09%)
Oct 17, 2019 111.80 112.08 111.72 111.85 3,191,143 -0.04(-0.04%)
Oct 16, 2019 111.84 112.02 111.75 111.89 2,755,766 +0.22(+0.20%)
Oct 15, 2019 112.16 112.24 111.64 111.67 6,639,548 -0.54(-0.48%)
Oct 14, 2019 112.25 112.29 112.16 112.21 1,932,167 +0.31(+0.28%)
Oct 11, 2019 112.13 112.18 111.72 111.90 8,685,200 -0.77(-0.68%)
Oct 10, 2019 113.06 113.08 112.56 112.67 3,924,427 -0.71(-0.63%)
Oct 09, 2019 113.55 113.55 113.20 113.38 3,337,579 -0.29(-0.26%)
Oct 08, 2019 113.82 113.86 113.48 113.67 4,305,346 +0.24(+0.21%)
Oct 07, 2019 113.56 113.68 113.39 113.43 3,193,609 -0.38(-0.33%)
Oct 04, 2019 113.58 113.89 113.51 113.81 4,707,600 +0.22(+0.19%)
Oct 03, 2019 113.16 113.88 113.14 113.59 6,128,950 +0.59(+0.52%)
Oct 02, 2019 112.73 113.18 112.71 113.00 3,909,055 +0.39(+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.