Skip to main content

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

99.02 -0.15 (-0.15%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 104.54 104.95 104.38 104.83 6,990,055 +0.27(+0.26%)
Jul 30, 2019 104.61 104.64 104.43 104.57 2,635,546 +0.05(+0.05%)
Jul 29, 2019 104.60 104.63 104.50 104.52 2,625,901 +0.09(+0.09%)
Jul 26, 2019 104.48 104.49 104.31 104.42 3,148,280 -0.02(-0.02%)
Jul 25, 2019 104.50 104.51 104.22 104.44 3,324,396 -0.18(-0.17%)
Jul 24, 2019 104.61 104.72 104.54 104.62 2,377,588 +0.15(+0.15%)
Jul 23, 2019 104.53 104.63 104.41 104.47 2,441,732 -0.17(-0.16%)
Jul 22, 2019 104.76 104.77 104.61 104.64 1,708,076 +0.05(+0.05%)
Jul 19, 2019 104.57 104.70 104.49 104.60 1,811,099 -0.19(-0.18%)
Jul 18, 2019 104.42 104.85 104.39 104.79 2,501,303 +0.26(+0.25%)
Jul 17, 2019 104.22 104.54 104.22 104.53 2,750,449 +0.49(+0.47%)
Jul 16, 2019 103.94 104.08 103.84 104.04 2,898,964 -0.23(-0.22%)
Jul 15, 2019 104.14 104.27 104.08 104.27 1,837,377 +0.22(+0.21%)
Jul 12, 2019 103.93 104.16 103.90 104.05 4,340,832 +0.11(+0.11%)
Jul 11, 2019 104.32 104.39 103.89 103.94 4,998,917 -0.52(-0.49%)
Jul 10, 2019 104.49 104.60 104.33 104.45 4,552,368 +0.06(+0.05%)
Jul 09, 2019 104.47 104.48 104.33 104.40 2,160,807 -0.07(-0.06%)
Jul 08, 2019 104.72 104.79 104.46 104.46 3,410,587 -0.11(-0.10%)
Jul 05, 2019 104.62 104.62 104.33 104.57 3,840,084 -0.67(-0.63%)
Jul 03, 2019 105.16 105.34 105.15 105.24 2,732,212 +0.20(+0.19%)
Jul 02, 2019 104.83 105.10 104.76 105.03 3,266,810 +0.39(+0.37%)
Jul 01, 2019 104.79 104.83 104.48 104.64 8,584,902 -0.15(-0.14%)
Jun 28, 2019 104.65 104.88 104.59 104.80 4,557,880 +0.05(+0.05%)
Jun 27, 2019 104.56 104.80 104.47 104.75 2,664,935 +0.31(+0.30%)
Jun 26, 2019 104.73 104.73 104.39 104.43 7,007,817 -0.43(-0.41%)
Jun 25, 2019 104.80 104.99 104.72 104.86 5,512,845 +0.16(+0.15%)
Jun 24, 2019 104.53 104.72 104.50 104.70 3,198,155 +0.36(+0.35%)
Jun 21, 2019 104.52 104.55 104.25 104.34 4,519,770 -0.43(-0.41%)
Jun 20, 2019 104.81 105.04 104.74 104.77 4,803,137 +0.17(+0.16%)
Jun 19, 2019 104.09 104.68 104.02 104.59 4,767,950 +0.28(+0.27%)
Jun 18, 2019 104.54 104.58 104.21 104.31 4,792,547 +0.20(+0.19%)
Jun 17, 2019 104.11 104.19 103.99 104.11 3,190,335 -0.02(-0.02%)
Jun 14, 2019 103.97 104.18 103.97 104.13 4,074,208 +0.08(+0.07%)
Jun 13, 2019 103.89 104.14 103.87 104.05 1,768,706 +0.26(+0.25%)
Jun 12, 2019 103.60 103.81 103.59 103.79 2,165,709 +0.27(+0.26%)
Jun 11, 2019 103.46 103.60 103.42 103.52 2,872,230 +0.00(+0.00%)
Jun 10, 2019 103.69 103.71 103.51 103.52 6,373,974 -0.52(-0.50%)
Jun 07, 2019 104.20 104.22 103.96 104.04 2,945,814 +0.41(+0.40%)
Jun 06, 2019 103.74 103.92 103.56 103.63 2,511,693 -0.02(-0.02%)
Jun 05, 2019 103.78 103.95 103.59 103.65 8,096,875 +0.00(+0.00%)
Jun 04, 2019 103.59 103.81 103.44 103.65 5,777,628 -0.38(-0.37%)
Jun 03, 2019 103.71 104.14 103.60 104.03 25,019,216 +0.50(+0.48%)
May 31, 2019 103.20 103.57 103.14 103.53 6,333,170 +0.69(+0.67%)
May 30, 2019 102.54 102.90 102.40 102.85 3,640,789 +0.37(+0.36%)
May 29, 2019 102.75 102.90 102.46 102.48 5,524,462 -0.04(-0.04%)
May 28, 2019 102.31 102.52 102.22 102.52 7,404,393 +0.45(+0.44%)
May 24, 2019 102.03 102.07 101.94 102.07 2,548,478 -0.03(-0.03%)
May 23, 2019 101.73 102.25 101.73 102.10 6,505,567 +0.62(+0.61%)
May 22, 2019 101.34 101.53 101.31 101.48 3,746,851 +0.30(+0.30%)
May 21, 2019 101.22 101.26 101.09 101.18 2,814,200 -0.11(-0.11%)
May 20, 2019 101.48 101.57 101.27 101.29 2,566,211 -0.17(-0.17%)
May 17, 2019 101.63 101.63 101.35 101.46 2,238,899 +0.05(+0.05%)
May 16, 2019 101.39 101.45 101.29 101.42 4,100,745 -0.20(-0.20%)
May 15, 2019 101.66 101.69 101.47 101.61 5,798,468 +0.32(+0.32%)
May 14, 2019 101.31 101.35 101.19 101.29 2,706,777 -0.09(-0.09%)
May 13, 2019 101.31 101.47 101.26 101.39 5,946,861 +0.50(+0.50%)
May 10, 2019 101.00 101.17 100.82 100.88 3,003,538 -0.07(-0.07%)
May 09, 2019 101.05 101.18 100.81 100.95 4,443,464 +0.27(+0.26%)
May 08, 2019 100.97 101.01 100.64 100.68 4,446,004 -0.19(-0.19%)
May 07, 2019 100.78 100.95 100.73 100.87 4,171,722 +0.60(+0.60%)
May 06, 2019 100.65 100.69 100.27 100.27 3,545,023 +0.00(+0.00%)
May 03, 2019 100.25 100.41 100.23 100.27 2,761,491 +0.13(+0.13%)
May 02, 2019 100.32 100.36 100.07 100.14 3,288,454 -0.28(-0.28%)
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.