Skip to main content

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

97.68 -1.00 (-1.01%)
Official Closing Price Updated: 4:15 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 119.14 119.38 119.08 119.29 4,157,967 +0.04(+0.03%)
Jul 30, 2020 119.24 119.27 119.17 119.25 29,164,930 +0.16(+0.13%)
Jul 29, 2020 118.95 119.10 118.82 119.10 1,929,307 +0.16(+0.13%)
Jul 28, 2020 118.81 118.97 118.77 118.94 1,925,307 +0.28(+0.24%)
Jul 27, 2020 118.94 118.96 118.63 118.66 2,034,673 -0.18(-0.15%)
Jul 24, 2020 118.81 118.93 118.78 118.84 3,495,340 -0.06(-0.05%)
Jul 23, 2020 118.93 118.95 118.80 118.90 2,065,523 +0.12(+0.10%)
Jul 22, 2020 118.89 118.89 118.74 118.79 2,503,007 +0.04(+0.03%)
Jul 21, 2020 118.67 118.79 118.63 118.75 3,323,300 +0.13(+0.11%)
Jul 20, 2020 118.71 118.73 118.53 118.62 2,775,185 +0.08(+0.07%)
Jul 17, 2020 118.63 118.66 118.49 118.54 2,475,922 -0.03(-0.02%)
Jul 16, 2020 118.67 118.76 118.57 118.57 1,963,191 +0.09(+0.07%)
Jul 15, 2020 118.35 118.60 118.33 118.49 2,146,692 -0.04(-0.03%)
Jul 14, 2020 118.69 118.74 118.50 118.53 1,772,469 -0.01(-0.01%)
Jul 13, 2020 118.23 118.55 118.20 118.53 2,111,414 +0.13(+0.11%)
Jul 10, 2020 118.76 118.80 118.37 118.41 1,995,910 -0.25(-0.21%)
Jul 09, 2020 118.29 118.75 118.28 118.66 2,850,805 +0.49(+0.41%)
Jul 08, 2020 118.24 118.39 118.14 118.17 2,158,364 -0.21(-0.18%)
Jul 07, 2020 118.16 118.46 118.10 118.39 3,006,316 +0.32(+0.27%)
Jul 06, 2020 117.94 118.08 117.83 118.07 2,904,874 -0.17(-0.15%)
Jul 02, 2020 117.97 118.26 117.88 118.24 3,143,902 +0.15(+0.12%)
Jul 01, 2020 118.06 118.17 117.88 118.10 8,663,939 -0.19(-0.16%)
Jun 30, 2020 118.54 118.59 118.20 118.28 4,251,890 -0.21(-0.18%)
Jun 29, 2020 118.34 118.54 118.33 118.50 29,500,918 +0.12(+0.10%)
Jun 26, 2020 118.21 118.48 118.19 118.38 3,517,458 +0.32(+0.27%)
Jun 25, 2020 118.21 118.24 118.03 118.06 1,701,010 +0.02(+0.02%)
Jun 24, 2020 117.72 118.08 117.72 118.04 2,380,742 +0.22(+0.19%)
Jun 23, 2020 117.74 117.86 117.67 117.82 2,071,561 -0.04(-0.03%)
Jun 22, 2020 118.08 118.13 117.79 117.86 2,354,241 -0.11(-0.09%)
Jun 19, 2020 117.66 118.03 117.66 117.96 2,094,875 +0.04(+0.03%)
Jun 18, 2020 117.93 117.98 117.84 117.92 1,746,027 +0.26(+0.22%)
Jun 17, 2020 117.59 117.70 117.41 117.66 2,378,272 +0.19(+0.16%)
Jun 16, 2020 117.28 117.70 117.18 117.48 5,411,318 -0.24(-0.21%)
Jun 15, 2020 118.08 118.16 117.72 117.72 2,738,675 -0.10(-0.08%)
Jun 12, 2020 117.86 118.08 117.75 117.82 3,143,446 -0.26(-0.22%)
Jun 11, 2020 118.10 118.26 118.01 118.08 6,558,351 +0.42(+0.35%)
Jun 10, 2020 117.06 117.66 117.00 117.66 5,094,550 +0.87(+0.75%)
Jun 09, 2020 116.83 116.98 116.71 116.79 3,336,797 +0.42(+0.36%)
Jun 08, 2020 116.15 116.48 116.14 116.37 3,415,239 +0.13(+0.11%)
Jun 05, 2020 116.08 116.28 115.84 116.24 10,933,494 -0.58(-0.50%)
Jun 04, 2020 117.11 117.12 116.77 116.83 4,887,971 -0.47(-0.40%)
Jun 03, 2020 117.60 117.62 117.19 117.29 4,354,866 -0.70(-0.59%)
Jun 02, 2020 118.05 118.15 117.91 117.99 4,854,761 -0.19(-0.16%)
Jun 01, 2020 118.04 118.19 117.91 118.19 8,790,485 -0.05(-0.04%)
May 29, 2020 118.05 118.28 117.93 118.23 3,087,709 +0.38(+0.32%)
May 28, 2020 117.75 117.91 117.68 117.85 3,995,392 -0.11(-0.09%)
May 27, 2020 117.80 118.13 117.78 117.96 2,622,615 +0.10(+0.08%)
May 26, 2020 117.81 117.93 117.70 117.86 3,594,331 -0.31(-0.26%)
May 22, 2020 118.01 118.17 117.99 118.17 1,394,822 +0.22(+0.19%)
May 21, 2020 117.99 118.14 117.90 117.95 2,128,509 +0.08(+0.07%)
May 20, 2020 117.68 118.01 117.59 117.87 2,440,969 +0.03(+0.03%)
May 19, 2020 117.48 117.86 117.48 117.84 2,002,610 +0.33(+0.28%)
May 18, 2020 117.96 117.97 117.38 117.51 3,188,199 -0.73(-0.61%)
May 15, 2020 118.48 118.51 118.15 118.24 1,886,268 -0.08(-0.07%)
May 14, 2020 118.34 118.49 118.27 118.32 2,328,383 +0.19(+0.16%)
May 13, 2020 118.04 118.28 117.95 118.13 2,697,833 +0.24(+0.21%)
May 12, 2020 117.45 117.93 117.43 117.89 4,401,599 +0.39(+0.33%)
May 11, 2020 117.81 117.87 117.40 117.50 4,712,689 -0.33(-0.28%)
May 08, 2020 117.92 118.27 117.75 117.83 3,596,173 -0.39(-0.33%)
May 07, 2020 117.61 118.27 117.57 118.22 3,354,806 +0.72(+0.61%)
May 06, 2020 117.31 117.59 117.17 117.50 3,382,323 -0.44(-0.37%)
May 05, 2020 117.76 117.98 117.68 117.94 3,596,965 -0.09(-0.07%)
May 04, 2020 117.98 118.11 117.85 118.03 3,692,833 +0.02(+0.02%)
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.