Skip to main content

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

98.26 +0.58 (+0.59%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 107.71 108.16 107.67 108.10 5,822,873 +0.68(+0.64%)
Oct 30, 2019 106.98 107.42 106.94 107.41 5,675,167 +0.52(+0.48%)
Oct 29, 2019 106.93 106.98 106.79 106.90 2,290,015 +0.10(+0.09%)
Oct 28, 2019 106.83 106.86 106.69 106.80 6,076,366 -0.40(-0.38%)
Oct 25, 2019 107.51 107.53 107.05 107.20 2,484,769 -0.23(-0.22%)
Oct 24, 2019 107.50 107.67 107.39 107.43 2,763,051 -0.02(-0.02%)
Oct 23, 2019 107.63 107.67 107.41 107.45 3,440,767 +0.04(+0.04%)
Oct 22, 2019 107.42 107.46 107.13 107.41 3,470,688 +0.25(+0.23%)
Oct 21, 2019 107.28 107.40 107.13 107.17 1,806,107 -0.39(-0.37%)
Oct 18, 2019 107.53 107.72 107.48 107.56 2,504,753 +0.10(+0.09%)
Oct 17, 2019 107.41 107.69 107.34 107.46 3,321,431 -0.04(-0.04%)
Oct 16, 2019 107.45 107.63 107.37 107.50 2,868,278 +0.21(+0.20%)
Oct 15, 2019 107.76 107.84 107.26 107.29 6,910,628 -0.52(-0.48%)
Oct 14, 2019 107.85 107.88 107.76 107.81 2,011,053 +0.30(+0.28%)
Oct 11, 2019 107.73 107.78 107.34 107.51 9,039,801 -0.74(-0.68%)
Oct 10, 2019 108.62 108.64 108.14 108.25 4,084,654 -0.68(-0.63%)
Oct 09, 2019 109.10 109.10 108.76 108.93 3,473,846 -0.28(-0.26%)
Oct 08, 2019 109.36 109.39 109.03 109.21 4,481,125 +0.23(+0.21%)
Oct 07, 2019 109.11 109.22 108.95 108.98 3,323,998 -0.37(-0.33%)
Oct 04, 2019 109.12 109.42 109.06 109.35 4,899,802 +0.21(+0.19%)
Oct 03, 2019 108.72 109.41 108.70 109.13 6,379,183 +0.57(+0.52%)
Oct 02, 2019 108.31 108.74 108.29 108.57 4,068,654 +0.37(+0.35%)
Oct 01, 2019 107.46 108.43 107.42 108.19 8,904,401 +0.30(+0.28%)
Sep 30, 2019 107.64 107.93 107.61 107.89 2,925,212 +0.09(+0.08%)
Sep 27, 2019 107.66 107.91 107.63 107.81 4,738,902 +0.15(+0.14%)
Sep 26, 2019 107.68 107.86 107.59 107.65 4,413,741 +0.23(+0.21%)
Sep 25, 2019 108.01 108.11 107.35 107.42 8,788,458 -0.71(-0.66%)
Sep 24, 2019 107.65 108.22 107.64 108.13 10,971,730 +0.54(+0.50%)
Sep 23, 2019 107.58 107.90 107.50 107.60 13,722,232 +0.15(+0.14%)
Sep 20, 2019 107.00 107.46 106.94 107.44 10,335,500 +0.61(+0.57%)
Sep 19, 2019 107.04 107.05 106.79 106.83 7,451,371 +0.05(+0.04%)
Sep 18, 2019 107.03 107.25 106.68 106.78 5,430,806 +0.04(+0.04%)
Sep 17, 2019 106.52 106.85 106.43 106.74 8,605,691 +0.28(+0.26%)
Sep 16, 2019 106.39 106.58 106.24 106.47 5,616,671 +0.46(+0.43%)
Sep 13, 2019 106.58 106.69 106.00 106.00 25,213,826 -0.98(-0.92%)
Sep 12, 2019 107.54 107.60 106.82 106.98 8,977,787 -0.24(-0.22%)
Sep 11, 2019 107.23 107.41 107.20 107.22 4,937,864 -0.11(-0.10%)
Sep 10, 2019 107.95 108.05 107.33 107.33 5,000,818 -0.79(-0.73%)
Sep 09, 2019 108.27 108.34 108.11 108.11 5,023,069 -0.67(-0.62%)
Sep 06, 2019 108.73 108.91 108.66 108.79 3,242,939 +0.07(+0.06%)
Sep 05, 2019 108.96 109.00 108.48 108.72 4,792,844 -0.88(-0.81%)
Sep 04, 2019 109.31 109.65 109.31 109.60 3,593,235 +0.17(+0.16%)
Sep 03, 2019 109.25 109.78 109.07 109.43 12,252,461 +0.24(+0.22%)
Aug 30, 2019 108.97 109.23 108.93 109.19 3,812,203 +0.03(+0.03%)
Aug 29, 2019 109.28 109.28 108.88 109.16 4,419,243 -0.21(-0.19%)
Aug 28, 2019 109.52 109.55 109.29 109.37 2,616,055 +0.04(+0.03%)
Aug 27, 2019 109.00 109.36 109.00 109.33 3,411,711 +0.47(+0.43%)
Aug 26, 2019 108.92 109.11 108.78 108.86 7,916,315 -0.11(-0.10%)
Aug 23, 2019 108.35 109.12 108.23 108.97 8,585,654 +0.73(+0.67%)
Aug 22, 2019 108.27 108.58 108.22 108.24 6,119,154 -0.24(-0.22%)
Aug 21, 2019 108.48 108.77 108.42 108.48 5,139,040 -0.29(-0.26%)
Aug 20, 2019 108.72 108.85 108.66 108.77 3,301,432 +0.48(+0.44%)
Aug 19, 2019 108.26 108.47 108.23 108.29 3,856,146 -0.52(-0.48%)
Aug 16, 2019 108.71 108.86 108.38 108.81 5,195,915 -0.29(-0.26%)
Aug 15, 2019 108.55 109.34 108.49 109.09 5,471,580 +0.69(+0.64%)
Aug 14, 2019 108.31 108.50 108.22 108.40 8,482,879 +0.72(+0.67%)
Aug 13, 2019 108.09 108.11 107.40 107.69 6,271,007 -0.38(-0.35%)
Aug 12, 2019 107.78 108.20 107.75 108.07 4,949,217 +0.68(+0.63%)
Aug 09, 2019 107.63 107.84 107.32 107.39 2,995,571 -0.16(-0.15%)
Aug 08, 2019 107.25 107.66 106.94 107.55 5,407,426 +0.01(+0.01%)
Aug 07, 2019 108.29 108.48 107.43 107.54 10,092,104 +0.00(+0.00%)
Aug 06, 2019 107.15 107.55 107.06 107.54 6,747,785 +0.17(+0.16%)
Aug 05, 2019 107.09 107.45 107.03 107.37 7,962,932 +0.92(+0.86%)
Aug 02, 2019 106.25 106.50 106.15 106.45 8,878,748 +0.22(+0.21%)
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.