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

116.49 USD -0.34 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 112.21 112.51 112.17 112.47 2,806,200 +0.09(+0.08%)
Sep 27, 2019 112.23 112.49 112.19 112.38 4,546,100 +0.16(+0.14%)
Sep 26, 2019 112.25 112.43 112.15 112.22 4,234,168 +0.24(+0.21%)
Sep 25, 2019 112.59 112.69 111.90 111.98 8,430,899 -0.74(-0.66%)
Sep 24, 2019 112.22 112.82 112.21 112.72 10,525,345 +0.56(+0.50%)
Sep 23, 2019 112.14 112.48 112.06 112.16 13,163,942 +0.16(+0.14%)
Sep 20, 2019 111.54 112.02 111.48 112.00 9,915,000 +0.64(+0.57%)
Sep 19, 2019 111.58 111.59 111.32 111.36 7,148,212 +0.05(+0.04%)
Sep 18, 2019 111.57 111.80 111.20 111.31 5,209,854 +0.04(+0.04%)
Sep 17, 2019 111.04 111.38 110.94 111.27 8,255,568 +0.29(+0.26%)
Sep 16, 2019 110.90 111.10 110.75 110.98 5,388,157 +0.48(+0.43%)
Sep 13, 2019 111.10 111.21 110.50 110.50 24,188,000 -1.02(-0.91%)
Sep 12, 2019 112.10 112.16 111.35 111.52 8,612,525 -0.25(-0.22%)
Sep 11, 2019 111.78 111.97 111.75 111.77 4,736,967 -0.11(-0.10%)
Sep 10, 2019 112.53 112.63 111.88 111.88 4,797,360 -0.82(-0.73%)
Sep 09, 2019 112.86 112.94 112.69 112.70 4,818,705 -0.70(-0.62%)
Sep 06, 2019 113.34 113.53 113.26 113.40 3,111,000 +0.07(+0.06%)
Sep 05, 2019 113.58 113.62 113.08 113.33 4,597,847 -0.92(-0.81%)
Sep 04, 2019 113.95 114.30 113.94 114.25 3,447,044 +0.18(+0.16%)
Sep 03, 2019 113.88 114.44 113.70 114.07 11,753,969 +0.06(+0.05%)
Aug 30, 2019 113.78 114.05 113.74 114.01 3,651,000 +0.03(+0.03%)
Aug 29, 2019 114.10 114.10 113.69 113.98 4,232,371 -0.22(-0.19%)
Aug 28, 2019 114.35 114.39 114.12 114.20 2,505,433 +0.04(+0.04%)
Aug 27, 2019 113.81 114.19 113.81 114.16 3,267,443 +0.49(+0.43%)
Aug 26, 2019 113.73 113.93 113.58 113.67 7,581,565 -0.11(-0.10%)
Aug 23, 2019 113.13 113.94 113.00 113.78 8,222,600 +0.76(+0.67%)
Aug 22, 2019 113.05 113.37 113.00 113.02 5,860,399 -0.25(-0.22%)
Aug 21, 2019 113.27 113.57 113.21 113.27 4,921,730 -0.30(-0.26%)
Aug 20, 2019 113.52 113.66 113.46 113.57 3,161,828 +0.50(+0.44%)
Aug 19, 2019 113.04 113.26 113.01 113.07 3,693,085 -0.54(-0.48%)
Aug 16, 2019 113.51 113.67 113.17 113.61 4,976,200 -0.30(-0.26%)
Aug 15, 2019 113.34 114.17 113.28 113.91 5,240,208 +0.72(+0.64%)
Aug 14, 2019 113.09 113.29 113.00 113.19 8,124,171 +0.75(+0.67%)
Aug 13, 2019 112.86 112.89 112.14 112.44 6,005,831 -0.40(-0.35%)
Aug 12, 2019 112.54 112.98 112.51 112.84 4,739,934 +0.71(+0.63%)
Aug 09, 2019 112.38 112.60 112.06 112.13 2,868,900 -0.17(-0.15%)
Aug 08, 2019 111.99 112.41 111.66 112.30 5,178,767 +0.01(+0.01%)
Aug 07, 2019 113.07 113.27 112.17 112.29 9,665,348 +0.00(+0.00%)
Aug 06, 2019 111.88 112.30 111.79 112.29 6,462,448 +0.18(+0.16%)
Aug 05, 2019 111.82 112.20 111.76 112.11 7,626,211 +0.96(+0.86%)
Aug 02, 2019 110.94 111.20 110.84 111.15 8,503,300 +0.23(+0.21%)
Aug 01, 2019 109.84 110.92 109.79 110.92 16,938,730 +1.05(+0.96%)
Jul 31, 2019 109.56 109.99 109.39 109.87 6,669,714 +0.28(+0.26%)
Jul 30, 2019 109.63 109.67 109.44 109.59 2,514,764 +0.05(+0.05%)
Jul 29, 2019 109.62 109.66 109.52 109.54 2,505,561 +0.10(+0.09%)
Jul 26, 2019 109.50 109.51 109.32 109.44 3,004,000 -0.02(-0.02%)
Jul 25, 2019 109.52 109.53 109.23 109.46 3,172,045 -0.19(-0.17%)
Jul 24, 2019 109.64 109.75 109.56 109.65 2,268,628 +0.16(+0.15%)
Jul 23, 2019 109.55 109.66 109.42 109.49 2,329,832 -0.18(-0.16%)
Jul 22, 2019 109.79 109.80 109.63 109.67 1,629,798 +0.05(+0.05%)
Jul 19, 2019 109.59 109.73 109.51 109.62 1,728,100 -0.20(-0.18%)
Jul 18, 2019 109.43 109.89 109.40 109.82 2,386,673 +0.27(+0.25%)
Jul 17, 2019 109.23 109.56 109.22 109.55 2,624,401 +0.51(+0.47%)
Jul 16, 2019 108.93 109.08 108.83 109.04 2,766,110 -0.24(-0.22%)
Jul 15, 2019 109.14 109.28 109.07 109.28 1,753,174 +0.23(+0.21%)
Jul 12, 2019 108.92 109.17 108.89 109.05 4,141,900 +0.12(+0.11%)
Jul 11, 2019 109.33 109.40 108.88 108.93 4,769,826 -0.54(-0.49%)
Jul 10, 2019 109.51 109.62 109.34 109.47 4,343,742 +0.06(+0.05%)
Jul 09, 2019 109.49 109.50 109.34 109.41 2,061,782 -0.07(-0.06%)
Jul 08, 2019 109.75 109.82 109.48 109.48 3,254,286 -0.11(-0.10%)
Jul 05, 2019 109.65 109.65 109.34 109.59 3,664,100 -0.70(-0.63%)
Jul 03, 2019 110.21 110.40 110.20 110.29 2,607,000 +0.21(+0.19%)
Jul 02, 2019 109.87 110.14 109.79 110.08 3,117,098 +0.41(+0.37%)
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.