Skip to main content

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

97.31 +0.57 (+0.59%)
Streaming Delayed Price Updated: 3:34 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 107.62 107.63 107.44 107.57 2,989,439 -0.09(-0.08%)
Nov 27, 2019 107.71 107.76 107.60 107.65 2,439,304 -0.28(-0.26%)
Nov 26, 2019 107.89 107.97 107.84 107.93 3,712,446 +0.20(+0.19%)
Nov 25, 2019 107.69 107.77 107.67 107.73 3,706,089 +0.05(+0.05%)
Nov 22, 2019 107.76 107.79 107.60 107.68 1,949,535 -0.02(-0.02%)
Nov 21, 2019 107.71 107.81 107.57 107.70 3,168,575 -0.27(-0.25%)
Nov 20, 2019 107.79 108.00 107.71 107.97 3,980,858 +0.40(+0.37%)
Nov 19, 2019 107.39 107.62 107.39 107.58 8,616,052 +0.20(+0.19%)
Nov 18, 2019 107.36 107.49 107.34 107.38 2,305,096 +0.18(+0.17%)
Nov 15, 2019 107.11 107.30 107.09 107.19 2,182,803 -0.09(-0.08%)
Nov 14, 2019 107.20 107.40 107.15 107.28 3,308,322 +0.54(+0.50%)
Nov 13, 2019 106.84 106.88 106.67 106.74 2,567,245 +0.29(+0.27%)
Nov 12, 2019 106.39 106.54 106.23 106.45 4,611,786 +0.05(+0.05%)
Nov 11, 2019 106.53 106.56 106.28 106.40 1,627,648 +0.12(+0.11%)
Nov 08, 2019 106.33 106.67 106.28 106.28 3,155,185 -0.15(-0.14%)
Nov 07, 2019 106.74 106.74 106.03 106.43 6,109,322 -0.86(-0.80%)
Nov 06, 2019 107.20 107.39 107.00 107.29 4,283,447 +0.31(+0.29%)
Nov 05, 2019 107.14 107.18 106.87 106.98 7,331,854 -0.58(-0.54%)
Nov 04, 2019 107.63 107.68 107.50 107.56 4,301,645 -0.55(-0.51%)
Nov 01, 2019 108.16 108.39 107.86 108.11 8,463,405 -0.20(-0.19%)
Oct 31, 2019 107.93 108.38 107.89 108.31 5,811,299 +0.68(+0.64%)
Oct 30, 2019 107.19 107.64 107.16 107.63 5,663,886 +0.52(+0.48%)
Oct 29, 2019 107.15 107.19 107.00 107.11 2,285,463 +0.10(+0.09%)
Oct 28, 2019 107.04 107.07 106.91 107.01 6,064,287 -0.41(-0.38%)
Oct 25, 2019 107.72 107.74 107.26 107.42 2,479,829 -0.23(-0.21%)
Oct 24, 2019 107.72 107.89 107.61 107.65 2,757,558 -0.02(-0.02%)
Oct 23, 2019 107.84 107.89 107.62 107.67 3,433,928 +0.04(+0.04%)
Oct 22, 2019 107.64 107.68 107.34 107.63 3,463,789 +0.25(+0.23%)
Oct 21, 2019 107.49 107.61 107.34 107.38 1,802,517 -0.39(-0.37%)
Oct 18, 2019 107.74 107.94 107.70 107.77 2,499,774 +0.10(+0.09%)
Oct 17, 2019 107.63 107.90 107.55 107.68 3,314,829 -0.04(-0.04%)
Oct 16, 2019 107.67 107.84 107.58 107.72 2,862,577 +0.21(+0.20%)
Oct 15, 2019 107.97 108.05 107.47 107.50 6,896,891 -0.52(-0.48%)
Oct 14, 2019 108.06 108.10 107.97 108.02 2,007,056 +0.30(+0.28%)
Oct 11, 2019 107.95 107.99 107.55 107.72 9,021,831 -0.74(-0.68%)
Oct 10, 2019 108.84 108.86 108.36 108.47 4,076,534 -0.68(-0.63%)
Oct 09, 2019 109.31 109.31 108.98 109.15 3,466,941 -0.28(-0.26%)
Oct 08, 2019 109.57 109.61 109.25 109.43 4,472,218 +0.23(+0.21%)
Oct 07, 2019 109.32 109.44 109.16 109.20 3,317,390 -0.37(-0.33%)
Oct 04, 2019 109.34 109.64 109.28 109.56 4,890,063 +0.21(+0.19%)
Oct 03, 2019 108.94 109.63 108.92 109.35 6,366,503 +0.57(+0.52%)
Oct 02, 2019 108.52 108.96 108.50 108.78 4,060,566 +0.38(+0.35%)
Oct 01, 2019 107.68 108.65 107.64 108.41 8,886,701 +0.30(+0.28%)
Sep 30, 2019 107.86 108.15 107.82 108.11 2,919,397 +0.09(+0.08%)
Sep 27, 2019 107.88 108.13 107.84 108.02 4,729,482 +0.15(+0.14%)
Sep 26, 2019 107.90 108.07 107.81 107.87 4,404,968 +0.23(+0.21%)
Sep 25, 2019 108.22 108.32 107.56 107.64 8,770,989 -0.71(-0.66%)
Sep 24, 2019 107.87 108.44 107.86 108.35 10,949,921 +0.54(+0.50%)
Sep 23, 2019 107.79 108.12 107.71 107.81 13,694,955 +0.15(+0.14%)
Sep 20, 2019 107.22 107.68 107.16 107.66 10,314,956 +0.61(+0.57%)
Sep 19, 2019 107.25 107.26 107.00 107.04 7,436,560 +0.05(+0.04%)
Sep 18, 2019 107.24 107.47 106.89 106.99 5,420,011 +0.04(+0.04%)
Sep 17, 2019 106.73 107.06 106.64 106.96 8,588,585 +0.28(+0.26%)
Sep 16, 2019 106.60 106.79 106.46 106.68 5,605,507 +0.46(+0.43%)
Sep 13, 2019 106.79 106.90 106.22 106.22 25,163,706 -0.98(-0.92%)
Sep 12, 2019 107.75 107.81 107.03 107.20 8,959,941 -0.24(-0.22%)
Sep 11, 2019 107.45 107.63 107.42 107.44 4,928,049 -0.11(-0.10%)
Sep 10, 2019 108.17 108.26 107.54 107.54 4,990,878 -0.79(-0.73%)
Sep 09, 2019 108.48 108.56 108.32 108.33 5,013,084 -0.67(-0.62%)
Sep 06, 2019 108.94 109.13 108.87 109.00 3,236,493 +0.07(+0.06%)
Sep 05, 2019 109.18 109.21 108.69 108.94 4,783,317 -0.88(-0.80%)
Sep 04, 2019 109.53 109.87 109.53 109.82 3,586,092 +0.17(+0.16%)
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.