Skip to main content

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

99.67 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 104.31 104.72 104.15 104.61 7,005,037 +0.27(+0.26%)
Jul 30, 2019 104.38 104.42 104.21 104.34 2,641,195 +0.05(+0.05%)
Jul 29, 2019 104.37 104.41 104.28 104.30 2,631,529 +0.10(+0.09%)
Jul 26, 2019 104.26 104.27 104.09 104.20 3,155,027 -0.02(-0.02%)
Jul 25, 2019 104.28 104.29 104.00 104.22 3,331,521 -0.18(-0.17%)
Jul 24, 2019 104.39 104.49 104.31 104.40 2,382,684 +0.15(+0.15%)
Jul 23, 2019 104.31 104.41 104.19 104.25 2,446,965 -0.17(-0.16%)
Jul 22, 2019 104.53 104.54 104.38 104.42 1,711,736 +0.05(+0.05%)
Jul 19, 2019 104.34 104.48 104.27 104.37 1,814,981 -0.19(-0.18%)
Jul 18, 2019 104.19 104.63 104.16 104.56 2,506,664 +0.26(+0.25%)
Jul 17, 2019 104.00 104.31 103.99 104.31 2,756,344 +0.49(+0.47%)
Jul 16, 2019 103.72 103.86 103.62 103.82 2,905,177 -0.23(-0.22%)
Jul 15, 2019 103.92 104.05 103.85 104.05 1,841,315 +0.22(+0.21%)
Jul 12, 2019 103.71 103.94 103.68 103.83 4,350,136 +0.11(+0.11%)
Jul 11, 2019 104.10 104.16 103.67 103.72 5,009,631 -0.51(-0.49%)
Jul 10, 2019 104.27 104.37 104.11 104.23 4,562,125 +0.06(+0.05%)
Jul 09, 2019 104.25 104.26 104.11 104.17 2,165,439 -0.07(-0.06%)
Jul 08, 2019 104.50 104.56 104.24 104.24 3,417,896 -0.10(-0.10%)
Jul 05, 2019 104.40 104.40 104.11 104.34 3,848,314 -0.67(-0.64%)
Jul 03, 2019 104.93 105.11 104.92 105.01 2,738,068 +0.20(+0.19%)
Jul 02, 2019 104.61 104.87 104.53 104.81 3,273,811 +0.39(+0.37%)
Jul 01, 2019 104.56 104.61 104.26 104.42 8,603,302 -0.15(-0.14%)
Jun 28, 2019 104.43 104.66 104.37 104.57 4,567,649 +0.05(+0.04%)
Jun 27, 2019 104.33 104.58 104.25 104.52 2,670,647 +0.31(+0.30%)
Jun 26, 2019 104.50 104.50 104.17 104.21 7,022,837 -0.43(-0.41%)
Jun 25, 2019 104.58 104.77 104.50 104.64 5,524,660 +0.16(+0.16%)
Jun 24, 2019 104.30 104.49 104.28 104.47 3,205,009 +0.36(+0.35%)
Jun 21, 2019 104.30 104.33 104.03 104.11 4,529,457 -0.43(-0.41%)
Jun 20, 2019 104.59 104.82 104.52 104.54 4,813,431 +0.17(+0.16%)
Jun 19, 2019 103.87 104.46 103.80 104.37 4,778,169 +0.28(+0.27%)
Jun 18, 2019 104.31 104.36 103.99 104.09 4,802,819 +0.20(+0.19%)
Jun 17, 2019 103.89 103.96 103.77 103.89 3,197,173 -0.02(-0.02%)
Jun 14, 2019 103.75 103.96 103.74 103.91 4,082,940 +0.08(+0.07%)
Jun 13, 2019 103.67 103.92 103.64 103.83 1,772,497 +0.26(+0.25%)
Jun 12, 2019 103.38 103.59 103.37 103.57 2,170,351 +0.27(+0.26%)
Jun 11, 2019 103.24 103.38 103.20 103.30 2,878,386 +0.00(+0.00%)
Jun 10, 2019 103.47 103.49 103.29 103.30 6,387,635 -0.52(-0.50%)
Jun 07, 2019 103.98 104.00 103.73 103.82 2,952,127 +0.41(+0.40%)
Jun 06, 2019 103.52 103.70 103.34 103.41 2,517,076 -0.02(-0.02%)
Jun 05, 2019 103.56 103.72 103.37 103.43 8,114,228 +0.00(+0.00%)
Jun 04, 2019 103.37 103.59 103.22 103.43 5,790,011 -0.38(-0.37%)
Jun 03, 2019 103.49 103.92 103.38 103.81 25,072,840 +0.50(+0.48%)
May 31, 2019 102.98 103.35 102.92 103.31 6,346,743 +0.68(+0.67%)
May 30, 2019 102.32 102.68 102.19 102.63 3,648,592 +0.37(+0.36%)
May 29, 2019 102.54 102.68 102.24 102.26 5,536,303 -0.04(-0.04%)
May 28, 2019 102.09 102.30 102.01 102.30 7,420,263 +0.45(+0.44%)
May 24, 2019 101.81 101.85 101.72 101.85 2,553,940 -0.03(-0.03%)
May 23, 2019 101.51 102.03 101.51 101.88 6,519,510 +0.62(+0.61%)
May 22, 2019 101.12 101.31 101.09 101.26 3,754,882 +0.30(+0.30%)
May 21, 2019 101.01 101.04 100.88 100.96 2,820,231 -0.11(-0.11%)
May 20, 2019 101.26 101.35 101.06 101.08 2,571,711 -0.17(-0.17%)
May 17, 2019 101.42 101.42 101.14 101.25 2,243,698 +0.05(+0.05%)
May 16, 2019 101.17 101.23 101.08 101.20 4,109,533 -0.20(-0.20%)
May 15, 2019 101.44 101.48 101.25 101.40 5,810,895 +0.32(+0.32%)
May 14, 2019 101.09 101.14 100.97 101.08 2,712,578 -0.09(-0.09%)
May 13, 2019 101.09 101.25 101.05 101.17 5,959,606 +0.50(+0.50%)
May 10, 2019 100.78 100.95 100.60 100.67 3,009,975 -0.07(-0.07%)
May 09, 2019 100.84 100.96 100.59 100.73 4,452,988 +0.27(+0.26%)
May 08, 2019 100.75 100.79 100.42 100.47 4,455,533 -0.19(-0.19%)
May 07, 2019 100.56 100.73 100.52 100.66 4,180,663 +0.60(+0.60%)
May 06, 2019 100.44 100.48 100.06 100.06 3,552,621 +0.00(+0.00%)
May 03, 2019 100.04 100.19 100.01 100.06 2,767,410 +0.13(+0.13%)
May 02, 2019 100.11 100.14 99.86 99.93 3,295,502 -0.28(-0.28%)
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.