Skip to main content

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

98.68 +0.20 (+0.20%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 103.40 103.77 103.34 103.74 6,320,882 +0.69(+0.67%)
May 30, 2019 102.74 103.10 102.60 103.05 3,633,725 +0.37(+0.36%)
May 29, 2019 102.95 103.10 102.66 102.68 5,513,743 -0.04(-0.04%)
May 28, 2019 102.51 102.72 102.42 102.72 7,390,027 +0.45(+0.44%)
May 24, 2019 102.23 102.27 102.14 102.27 2,543,534 -0.03(-0.03%)
May 23, 2019 101.93 102.45 101.93 102.30 6,492,945 +0.62(+0.61%)
May 22, 2019 101.54 101.73 101.51 101.68 3,739,581 +0.31(+0.30%)
May 21, 2019 101.42 101.46 101.29 101.37 2,808,740 -0.11(-0.11%)
May 20, 2019 101.68 101.76 101.47 101.49 2,561,231 -0.17(-0.17%)
May 17, 2019 101.83 101.83 101.55 101.66 2,234,555 +0.05(+0.05%)
May 16, 2019 101.58 101.64 101.49 101.61 4,092,788 -0.20(-0.20%)
May 15, 2019 101.86 101.89 101.67 101.81 5,787,217 +0.32(+0.32%)
May 14, 2019 101.51 101.55 101.38 101.49 2,701,525 -0.09(-0.09%)
May 13, 2019 101.51 101.66 101.46 101.58 5,935,322 +0.50(+0.50%)
May 10, 2019 101.19 101.36 101.01 101.08 2,997,710 -0.07(-0.07%)
May 09, 2019 101.25 101.37 101.00 101.14 4,434,843 +0.27(+0.26%)
May 08, 2019 101.16 101.20 100.83 100.88 4,437,377 -0.19(-0.19%)
May 07, 2019 100.97 101.14 100.93 101.07 4,163,627 +0.60(+0.60%)
May 06, 2019 100.85 100.89 100.47 100.47 3,538,145 +0.00(+0.00%)
May 03, 2019 100.45 100.60 100.42 100.47 2,756,133 +0.13(+0.13%)
May 02, 2019 100.52 100.56 100.27 100.34 3,282,074 -0.28(-0.28%)
May 01, 2019 100.68 101.07 100.54 100.62 7,213,401 -0.05(-0.05%)
Apr 30, 2019 100.41 100.70 100.40 100.67 3,810,199 +0.20(+0.20%)
Apr 29, 2019 100.50 100.54 100.39 100.47 2,856,120 -0.21(-0.21%)
Apr 26, 2019 100.73 100.75 100.62 100.68 2,268,272 +0.27(+0.26%)
Apr 25, 2019 100.51 100.56 100.37 100.41 1,533,403 -0.12(-0.12%)
Apr 24, 2019 100.44 100.54 100.42 100.53 3,436,502 +0.38(+0.38%)
Apr 23, 2019 100.12 100.18 100.08 100.15 2,590,024 +0.18(+0.18%)
Apr 22, 2019 100.06 100.07 99.93 99.97 3,818,686 -0.14(-0.14%)
Apr 18, 2019 100.13 100.25 100.09 100.12 5,147,428 +0.24(+0.24%)
Apr 17, 2019 99.81 99.98 99.81 99.88 2,470,933 +0.02(+0.02%)
Apr 16, 2019 99.99 100.05 99.84 99.86 5,263,714 -0.34(-0.34%)
Apr 15, 2019 100.09 100.21 100.09 100.20 2,536,038 +0.13(+0.13%)
Apr 12, 2019 100.18 100.24 100.07 100.07 6,345,524 -0.47(-0.46%)
Apr 11, 2019 100.60 100.63 100.50 100.53 1,627,980 -0.23(-0.23%)
Apr 10, 2019 100.69 100.83 100.67 100.76 2,166,827 +0.24(+0.24%)
Apr 09, 2019 100.59 100.65 100.50 100.53 3,377,514 +0.15(+0.15%)
Apr 08, 2019 100.49 100.53 100.34 100.37 3,778,166 -0.13(-0.13%)
Apr 05, 2019 100.38 100.57 100.37 100.51 1,840,854 +0.05(+0.05%)
Apr 04, 2019 100.39 100.50 100.33 100.46 2,412,924 +0.10(+0.10%)
Apr 03, 2019 100.35 100.46 100.30 100.35 5,477,909 -0.31(-0.31%)
Apr 02, 2019 100.59 100.69 100.53 100.67 7,698,994 +0.17(+0.17%)
Apr 01, 2019 100.86 100.89 100.46 100.50 9,920,557 -0.69(-0.69%)
Mar 29, 2019 101.00 101.20 100.97 101.19 2,897,697 -0.16(-0.16%)
Mar 28, 2019 101.32 101.42 101.17 101.35 3,973,854 +0.01(+0.01%)
Mar 27, 2019 101.33 101.58 101.27 101.34 3,748,394 +0.29(+0.29%)
Mar 26, 2019 100.93 101.21 100.88 101.05 7,888,777 -0.09(-0.09%)
Mar 25, 2019 100.88 101.37 100.79 101.14 8,252,571 +0.26(+0.25%)
Mar 22, 2019 100.64 101.04 100.59 100.88 4,977,390 +0.74(+0.74%)
Mar 21, 2019 100.30 100.32 100.06 100.14 4,884,315 -0.05(-0.05%)
Mar 20, 2019 99.64 100.22 99.62 100.19 8,498,076 +0.69(+0.70%)
Mar 19, 2019 99.40 99.60 99.37 99.49 2,253,730 -0.07(-0.07%)
Mar 18, 2019 99.60 99.68 99.55 99.56 4,391,716 -0.13(-0.13%)
Mar 15, 2019 99.68 99.77 99.58 99.69 8,269,226 +0.31(+0.31%)
Mar 14, 2019 99.48 99.51 99.28 99.38 2,650,798 -0.14(-0.14%)
Mar 13, 2019 99.46 99.55 99.42 99.52 1,807,811 -0.04(-0.04%)
Mar 12, 2019 99.36 99.61 99.32 99.56 5,210,330 +0.28(+0.28%)
Mar 11, 2019 99.35 99.35 99.20 99.29 4,906,070 -0.08(-0.08%)
Mar 08, 2019 99.31 99.45 99.21 99.36 5,494,019 +0.14(+0.14%)
Mar 07, 2019 99.08 99.30 99.07 99.22 5,083,924 +0.33(+0.34%)
Mar 06, 2019 98.65 98.93 98.65 98.89 2,531,596 +0.28(+0.28%)
Mar 05, 2019 98.44 98.62 98.37 98.61 2,226,537 +0.06(+0.06%)
Mar 04, 2019 98.40 98.61 98.34 98.56 3,696,403 +0.30(+0.31%)
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.