Skip to main content

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

99.09 +0.81 (+0.82%)
Streaming Delayed Price Updated: 3:23 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 107.64 107.93 107.61 107.89 2,925,212 +0.09(+0.08%)
Sep 27, 2019 107.66 107.91 107.63 107.81 4,738,902 +0.15(+0.14%)
Sep 26, 2019 107.68 107.86 107.59 107.65 4,413,741 +0.23(+0.21%)
Sep 25, 2019 108.01 108.11 107.35 107.42 8,788,458 -0.71(-0.66%)
Sep 24, 2019 107.65 108.22 107.64 108.13 10,971,730 +0.54(+0.50%)
Sep 23, 2019 107.58 107.90 107.50 107.60 13,722,232 +0.15(+0.14%)
Sep 20, 2019 107.00 107.46 106.94 107.44 10,335,500 +0.61(+0.57%)
Sep 19, 2019 107.04 107.05 106.79 106.83 7,451,371 +0.05(+0.04%)
Sep 18, 2019 107.03 107.25 106.68 106.78 5,430,806 +0.04(+0.04%)
Sep 17, 2019 106.52 106.85 106.43 106.74 8,605,691 +0.28(+0.26%)
Sep 16, 2019 106.39 106.58 106.24 106.47 5,616,671 +0.46(+0.43%)
Sep 13, 2019 106.58 106.69 106.00 106.00 25,213,826 -0.98(-0.92%)
Sep 12, 2019 107.54 107.60 106.82 106.98 8,977,787 -0.24(-0.22%)
Sep 11, 2019 107.23 107.41 107.20 107.22 4,937,864 -0.11(-0.10%)
Sep 10, 2019 107.95 108.05 107.33 107.33 5,000,818 -0.79(-0.73%)
Sep 09, 2019 108.27 108.34 108.11 108.11 5,023,069 -0.67(-0.62%)
Sep 06, 2019 108.73 108.91 108.66 108.79 3,242,939 +0.07(+0.06%)
Sep 05, 2019 108.96 109.00 108.48 108.72 4,792,844 -0.88(-0.81%)
Sep 04, 2019 109.31 109.65 109.31 109.60 3,593,235 +0.17(+0.16%)
Sep 03, 2019 109.25 109.78 109.07 109.43 12,252,461 +0.24(+0.22%)
Aug 30, 2019 108.97 109.23 108.93 109.19 3,812,203 +0.03(+0.03%)
Aug 29, 2019 109.28 109.28 108.88 109.16 4,419,243 -0.21(-0.19%)
Aug 28, 2019 109.52 109.55 109.29 109.37 2,616,055 +0.04(+0.03%)
Aug 27, 2019 109.00 109.36 109.00 109.33 3,411,711 +0.47(+0.43%)
Aug 26, 2019 108.92 109.11 108.78 108.86 7,916,315 -0.11(-0.10%)
Aug 23, 2019 108.35 109.12 108.23 108.97 8,585,654 +0.73(+0.67%)
Aug 22, 2019 108.27 108.58 108.22 108.24 6,119,154 -0.24(-0.22%)
Aug 21, 2019 108.48 108.77 108.42 108.48 5,139,040 -0.29(-0.26%)
Aug 20, 2019 108.72 108.85 108.66 108.77 3,301,432 +0.48(+0.44%)
Aug 19, 2019 108.26 108.47 108.23 108.29 3,856,146 -0.52(-0.48%)
Aug 16, 2019 108.71 108.86 108.38 108.81 5,195,915 -0.29(-0.26%)
Aug 15, 2019 108.55 109.34 108.49 109.09 5,471,580 +0.69(+0.64%)
Aug 14, 2019 108.31 108.50 108.22 108.40 8,482,879 +0.72(+0.67%)
Aug 13, 2019 108.09 108.11 107.40 107.69 6,271,007 -0.38(-0.35%)
Aug 12, 2019 107.78 108.20 107.75 108.07 4,949,217 +0.68(+0.63%)
Aug 09, 2019 107.63 107.84 107.32 107.39 2,995,571 -0.16(-0.15%)
Aug 08, 2019 107.25 107.66 106.94 107.55 5,407,426 +0.01(+0.01%)
Aug 07, 2019 108.29 108.48 107.43 107.54 10,092,104 +0.00(+0.00%)
Aug 06, 2019 107.15 107.55 107.06 107.54 6,747,785 +0.17(+0.16%)
Aug 05, 2019 107.09 107.45 107.03 107.37 7,962,932 +0.92(+0.86%)
Aug 02, 2019 106.25 106.50 106.15 106.45 8,878,748 +0.22(+0.21%)
Aug 01, 2019 105.19 106.23 105.15 106.23 17,686,628 +1.19(+1.13%)
Jul 31, 2019 104.74 105.15 104.58 105.04 6,976,493 +0.27(+0.26%)
Jul 30, 2019 104.81 104.85 104.63 104.77 2,630,432 +0.05(+0.05%)
Jul 29, 2019 104.80 104.84 104.70 104.72 2,620,806 +0.09(+0.09%)
Jul 26, 2019 104.69 104.69 104.52 104.63 3,142,171 -0.02(-0.02%)
Jul 25, 2019 104.70 104.71 104.43 104.65 3,317,945 -0.18(-0.17%)
Jul 24, 2019 104.82 104.92 104.74 104.83 2,372,975 +0.15(+0.15%)
Jul 23, 2019 104.73 104.84 104.61 104.67 2,436,994 -0.17(-0.16%)
Jul 22, 2019 104.96 104.97 104.81 104.85 1,704,761 +0.05(+0.04%)
Jul 19, 2019 104.77 104.91 104.69 104.80 1,807,585 -0.19(-0.18%)
Jul 18, 2019 104.62 105.06 104.59 104.99 2,496,450 +0.26(+0.25%)
Jul 17, 2019 104.43 104.74 104.42 104.73 2,745,112 +0.49(+0.47%)
Jul 16, 2019 104.14 104.28 104.04 104.25 2,893,339 -0.23(-0.22%)
Jul 15, 2019 104.34 104.47 104.28 104.47 1,833,812 +0.22(+0.21%)
Jul 12, 2019 104.13 104.36 104.10 104.25 4,332,410 +0.11(+0.11%)
Jul 11, 2019 104.52 104.59 104.09 104.14 4,989,218 -0.52(-0.49%)
Jul 10, 2019 104.69 104.80 104.53 104.66 4,543,536 +0.06(+0.05%)
Jul 09, 2019 104.67 104.69 104.53 104.60 2,156,615 -0.07(-0.06%)
Jul 08, 2019 104.92 104.99 104.67 104.67 3,403,969 -0.11(-0.10%)
Jul 05, 2019 104.83 104.83 104.53 104.77 3,832,633 -0.67(-0.63%)
Jul 03, 2019 105.36 105.55 105.35 105.44 2,726,911 +0.20(+0.19%)
Jul 02, 2019 105.04 105.30 104.96 105.24 3,260,471 +0.39(+0.37%)
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.