Skip to main content

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

97.61 +0.87 (+0.90%)
Official Closing Price Updated: 4:15 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 100.61 100.90 100.60 100.87 3,802,625 +0.20(+0.20%)
Apr 29, 2019 100.70 100.74 100.59 100.67 2,850,443 -0.21(-0.21%)
Apr 26, 2019 100.94 100.95 100.82 100.88 2,263,763 +0.27(+0.27%)
Apr 25, 2019 100.71 100.76 100.57 100.61 1,530,355 -0.12(-0.12%)
Apr 24, 2019 100.64 100.74 100.62 100.73 3,429,671 +0.38(+0.38%)
Apr 23, 2019 100.32 100.38 100.28 100.35 2,584,876 +0.18(+0.18%)
Apr 22, 2019 100.26 100.27 100.12 100.17 3,811,095 -0.14(-0.14%)
Apr 18, 2019 100.33 100.44 100.29 100.32 5,137,196 +0.24(+0.24%)
Apr 17, 2019 100.01 100.18 100.01 100.08 2,466,022 +0.02(+0.02%)
Apr 16, 2019 100.19 100.24 100.04 100.06 5,253,251 -0.34(-0.34%)
Apr 15, 2019 100.29 100.41 100.29 100.40 2,530,997 +0.13(+0.13%)
Apr 12, 2019 100.38 100.44 100.27 100.27 6,332,910 -0.47(-0.46%)
Apr 11, 2019 100.80 100.83 100.70 100.73 1,624,744 -0.23(-0.23%)
Apr 10, 2019 100.89 101.03 100.87 100.96 2,162,520 +0.24(+0.24%)
Apr 09, 2019 100.79 100.85 100.70 100.72 3,370,801 +0.15(+0.15%)
Apr 08, 2019 100.69 100.72 100.54 100.57 3,770,656 -0.13(-0.13%)
Apr 05, 2019 100.58 100.77 100.57 100.71 1,837,195 +0.05(+0.05%)
Apr 04, 2019 100.59 100.70 100.53 100.66 2,408,128 +0.11(+0.10%)
Apr 03, 2019 100.55 100.66 100.50 100.55 5,467,020 -0.31(-0.31%)
Apr 02, 2019 100.79 100.89 100.74 100.87 7,683,690 +0.17(+0.17%)
Apr 01, 2019 101.06 101.09 100.66 100.70 9,900,837 -0.70(-0.69%)
Mar 29, 2019 101.20 101.40 101.17 101.39 2,891,937 -0.16(-0.16%)
Mar 28, 2019 101.52 101.62 101.38 101.56 3,965,955 +0.01(+0.01%)
Mar 27, 2019 101.53 101.78 101.47 101.55 3,740,943 +0.30(+0.29%)
Mar 26, 2019 101.13 101.41 101.08 101.25 7,873,096 -0.09(-0.08%)
Mar 25, 2019 101.08 101.57 101.00 101.34 8,236,166 +0.26(+0.25%)
Mar 22, 2019 100.84 101.24 100.80 101.08 4,967,496 +0.74(+0.74%)
Mar 21, 2019 100.50 100.52 100.27 100.34 4,874,606 -0.05(-0.05%)
Mar 20, 2019 99.84 100.42 99.82 100.39 8,481,183 +0.69(+0.70%)
Mar 19, 2019 99.60 99.80 99.57 99.69 2,249,250 -0.07(-0.07%)
Mar 18, 2019 99.80 99.88 99.75 99.76 4,382,986 -0.13(-0.13%)
Mar 15, 2019 99.88 99.97 99.78 99.89 8,252,789 +0.31(+0.32%)
Mar 14, 2019 99.67 99.71 99.47 99.58 2,645,528 -0.14(-0.14%)
Mar 13, 2019 99.65 99.75 99.62 99.72 1,804,217 -0.04(-0.04%)
Mar 12, 2019 99.56 99.81 99.52 99.76 5,199,973 +0.28(+0.28%)
Mar 11, 2019 99.55 99.55 99.40 99.48 4,896,318 -0.08(-0.08%)
Mar 08, 2019 99.51 99.64 99.41 99.56 5,483,098 +0.14(+0.14%)
Mar 07, 2019 99.27 99.49 99.26 99.42 5,073,818 +0.33(+0.34%)
Mar 06, 2019 98.85 99.13 98.85 99.08 2,526,563 +0.28(+0.28%)
Mar 05, 2019 98.64 98.82 98.57 98.81 2,222,111 +0.06(+0.06%)
Mar 04, 2019 98.60 98.81 98.53 98.75 3,689,055 +0.30(+0.31%)
Mar 01, 2019 98.61 98.71 98.45 98.45 9,471,465 -0.32(-0.33%)
Feb 28, 2019 98.99 99.00 98.72 98.77 5,217,475 -0.26(-0.26%)
Feb 27, 2019 99.21 99.22 98.95 99.03 2,667,390 -0.35(-0.35%)
Feb 26, 2019 99.38 99.42 99.24 99.38 2,790,834 +0.29(+0.30%)
Feb 25, 2019 99.08 99.14 99.01 99.08 3,003,625 -0.15(-0.15%)
Feb 22, 2019 99.14 99.35 99.10 99.24 3,532,120 +0.29(+0.30%)
Feb 21, 2019 98.95 98.99 98.88 98.94 4,363,982 -0.29(-0.30%)
Feb 20, 2019 99.26 99.33 99.16 99.24 5,007,893 -0.02(-0.02%)
Feb 19, 2019 99.26 99.33 99.19 99.26 9,019,901 +0.17(+0.17%)
Feb 15, 2019 99.00 99.11 98.99 99.08 7,250,702 -0.09(-0.10%)
Feb 14, 2019 99.25 99.25 99.06 99.18 11,139,903 +0.46(+0.47%)
Feb 13, 2019 98.73 98.83 98.67 98.71 3,976,017 -0.25(-0.25%)
Feb 12, 2019 99.03 99.04 98.87 98.96 3,483,954 -0.13(-0.13%)
Feb 11, 2019 99.09 99.18 99.02 99.09 2,779,730 -0.15(-0.15%)
Feb 08, 2019 99.26 99.36 99.23 99.25 2,743,375 +0.13(+0.13%)
Feb 07, 2019 99.07 99.19 99.00 99.11 7,312,334 +0.32(+0.33%)
Feb 06, 2019 98.93 98.94 98.73 98.79 3,678,383 +0.08(+0.08%)
Feb 05, 2019 98.67 98.84 98.66 98.71 3,511,138 +0.17(+0.17%)
Feb 04, 2019 98.64 98.64 98.49 98.54 7,677,176 -0.22(-0.22%)
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.