Skip to main content

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

97.11 -0.03 (-0.03%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 106.78 106.83 106.56 106.57 2,897,556 -0.39(-0.36%)
Dec 30, 2019 106.66 106.96 106.58 106.96 2,105,063 -0.07(-0.06%)
Dec 27, 2019 106.96 107.06 106.96 107.02 1,831,657 +0.15(+0.14%)
Dec 26, 2019 106.75 106.87 106.62 106.87 1,432,536 +0.16(+0.15%)
Dec 24, 2019 106.40 106.75 106.39 106.72 886,869 +0.18(+0.17%)
Dec 23, 2019 106.66 106.72 106.44 106.53 1,871,393 -0.10(-0.09%)
Dec 20, 2019 106.46 106.65 106.44 106.63 4,820,021 +0.00(+0.00%)
Dec 19, 2019 106.47 106.76 106.44 106.63 2,029,881 +0.08(+0.08%)
Dec 18, 2019 106.77 106.80 106.43 106.54 2,329,882 -0.29(-0.27%)
Dec 17, 2019 106.95 107.00 106.77 106.83 3,595,390 +0.01(+0.01%)
Dec 16, 2019 107.06 107.06 106.76 106.82 3,136,704 -0.50(-0.47%)
Dec 13, 2019 106.99 107.39 106.67 107.33 4,310,660 +0.63(+0.59%)
Dec 12, 2019 107.44 107.46 106.51 106.70 5,686,683 -0.85(-0.79%)
Dec 11, 2019 107.27 107.63 107.24 107.55 2,550,513 +0.45(+0.42%)
Dec 10, 2019 107.32 107.36 107.08 107.10 1,767,938 -0.13(-0.12%)
Dec 09, 2019 107.38 107.38 107.21 107.23 1,997,391 +0.09(+0.08%)
Dec 06, 2019 107.06 107.36 107.00 107.14 2,814,461 -0.33(-0.31%)
Dec 05, 2019 107.32 107.58 107.30 107.47 3,171,354 -0.25(-0.23%)
Dec 04, 2019 107.92 108.00 107.55 107.72 2,146,231 -0.42(-0.38%)
Dec 03, 2019 107.73 108.30 107.72 108.14 6,796,298 +0.95(+0.89%)
Dec 02, 2019 107.05 107.29 106.99 107.18 7,070,267 -0.39(-0.36%)
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%)
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.