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

117.64 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 115.14 115.81 114.71 115.76 28,188,400 +1.03(+0.90%)
Feb 25, 2021 115.61 115.72 114.10 114.73 35,760,612 -1.55(-1.33%)
Feb 24, 2021 115.86 116.34 115.79 116.28 7,133,741 -0.16(-0.14%)
Feb 23, 2021 116.28 116.58 116.17 116.44 7,344,886 +0.09(+0.08%)
Feb 22, 2021 116.45 116.67 116.26 116.35 3,828,028 -0.19(-0.16%)
Feb 19, 2021 116.66 116.77 116.37 116.54 5,851,800 -0.47(-0.40%)
Feb 18, 2021 116.83 117.10 116.74 117.01 4,469,927 -0.01(-0.01%)
Feb 17, 2021 117.04 117.17 116.88 117.02 4,789,709 +0.08(+0.07%)
Feb 16, 2021 117.26 117.38 116.86 116.94 8,907,011 -0.85(-0.72%)
Feb 12, 2021 117.89 118.02 117.75 117.79 8,802,300 -0.39(-0.33%)
Feb 11, 2021 118.27 118.31 118.12 118.18 5,949,889 -0.09(-0.08%)
Feb 10, 2021 118.10 118.27 118.08 118.27 6,726,802 +0.30(+0.25%)
Feb 09, 2021 118.01 118.13 117.92 117.97 4,458,483 +0.09(+0.08%)
Feb 08, 2021 117.81 118.04 117.74 117.88 2,861,324 +0.05(+0.04%)
Feb 05, 2021 118.05 118.18 117.83 117.83 5,498,000 -0.25(-0.21%)
Feb 04, 2021 117.98 118.13 117.89 118.08 2,146,031 -0.04(-0.03%)
Feb 03, 2021 118.25 118.31 118.10 118.12 3,844,215 -0.29(-0.24%)
Feb 02, 2021 118.34 118.46 118.30 118.41 3,609,821 -0.30(-0.25%)
Feb 01, 2021 118.57 118.77 118.53 118.71 3,640,712 +0.07(+0.06%)
Jan 29, 2021 118.50 118.79 118.47 118.64 7,952,000 -0.21(-0.18%)
Jan 28, 2021 119.00 119.01 118.71 118.85 5,394,240 -0.31(-0.26%)
Jan 27, 2021 119.22 119.34 119.12 119.16 5,764,715 +0.14(+0.12%)
Jan 26, 2021 118.94 119.06 118.92 119.02 4,257,176 -0.04(-0.03%)
Jan 25, 2021 118.75 119.06 118.71 119.06 5,689,165 +0.48(+0.40%)
Jan 22, 2021 118.50 118.60 118.43 118.58 4,706,100 +0.18(+0.15%)
Jan 21, 2021 118.37 118.48 118.30 118.40 4,254,502 -0.17(-0.14%)
Jan 20, 2021 118.39 118.57 118.36 118.57 4,275,302 +0.05(+0.04%)
Jan 19, 2021 118.28 118.52 118.23 118.52 4,035,740 +0.07(+0.06%)
Jan 15, 2021 118.38 118.53 118.21 118.45 5,978,300 +0.32(+0.27%)
Jan 14, 2021 118.39 118.47 118.03 118.13 7,731,084 -0.27(-0.23%)
Jan 13, 2021 118.17 118.54 118.14 118.40 7,562,854 +0.41(+0.35%)
Jan 12, 2021 117.76 118.04 117.57 117.99 6,516,612 -0.02(-0.02%)
Jan 11, 2021 118.15 118.15 117.99 118.01 6,142,879 -0.23(-0.19%)
Jan 08, 2021 118.35 118.43 118.13 118.24 8,378,600 -0.34(-0.29%)
Jan 07, 2021 118.58 118.65 118.48 118.58 7,751,648 -0.42(-0.35%)
Jan 06, 2021 119.12 119.12 118.77 119.00 10,039,281 -0.70(-0.58%)
Jan 05, 2021 119.87 119.89 119.58 119.70 5,004,393 -0.28(-0.23%)
Jan 04, 2021 119.68 120.06 119.64 119.98 5,498,999 +0.03(+0.03%)
Dec 31, 2020 119.95 119.95 119.95 2,549,055 +0.08(+0.07%)
Dec 30, 2020 119.74 119.87 119.73 119.87 2,549,055 +0.08(+0.07%)
Dec 29, 2020 119.64 119.83 119.64 119.79 2,157,271 -0.02(-0.02%)
Dec 28, 2020 119.61 119.81 119.54 119.81 3,677,484 +0.01(+0.01%)
Dec 24, 2020 119.74 119.80 119.71 119.80 1,529,300 +0.17(+0.14%)
Dec 23, 2020 119.65 119.66 119.42 119.63 3,047,122 -0.25(-0.21%)
Dec 22, 2020 119.83 119.90 119.71 119.88 3,931,860 +0.20(+0.17%)
Dec 21, 2020 119.79 119.83 119.58 119.68 2,850,543 +0.08(+0.07%)
Dec 18, 2020 119.79 119.85 119.58 119.60 3,189,400 -0.10(-0.08%)
Dec 17, 2020 119.99 120.07 119.62 119.70 3,233,158 -0.16(-0.13%)
Dec 16, 2020 119.69 120.00 119.64 119.86 5,058,448 -0.10(-0.08%)
Dec 15, 2020 119.93 120.03 119.83 119.96 2,889,166 -0.12(-0.10%)
Dec 14, 2020 119.84 120.15 119.78 120.08 2,870,627 -0.07(-0.06%)
Dec 11, 2020 120.08 120.27 120.05 120.15 4,336,600 +0.24(+0.20%)
Dec 10, 2020 119.74 119.95 119.64 119.91 3,557,613 +0.27(+0.23%)
Dec 09, 2020 119.59 119.77 119.46 119.64 3,444,077 -0.17(-0.14%)
Dec 08, 2020 119.91 120.04 119.80 119.81 4,735,733 +0.12(+0.10%)
Dec 07, 2020 119.61 119.76 119.59 119.69 4,345,415 +0.37(+0.31%)
Dec 04, 2020 119.41 119.44 119.20 119.32 4,709,100 -0.47(-0.39%)
Dec 03, 2020 119.65 119.90 119.60 119.79 4,484,895 +0.32(+0.27%)
Dec 02, 2020 119.56 119.58 119.29 119.47 5,578,527 -0.20(-0.17%)
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.