Skip to main content

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

98.53 -0.43 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 93.91 94.17 93.89 94.13 11,372,109 +0.43(+0.46%)
Jan 30, 2019 93.38 93.73 93.30 93.70 6,449,416 +0.22(+0.23%)
Jan 29, 2019 93.29 93.48 93.28 93.48 3,160,650 +0.27(+0.29%)
Jan 28, 2019 93.15 93.32 93.15 93.21 3,471,964 +0.03(+0.03%)
Jan 25, 2019 93.24 93.29 93.10 93.19 3,078,890 -0.22(-0.23%)
Jan 24, 2019 93.39 93.50 93.31 93.40 6,719,454 +0.30(+0.32%)
Jan 23, 2019 92.99 93.21 92.96 93.11 3,907,882 -0.04(-0.05%)
Jan 22, 2019 93.09 93.26 93.04 93.15 6,478,469 +0.32(+0.35%)
Jan 18, 2019 92.99 93.09 92.76 92.83 7,373,271 -0.30(-0.32%)
Jan 17, 2019 93.25 93.30 93.05 93.12 5,936,555 -0.17(-0.18%)
Jan 16, 2019 93.24 93.34 93.16 93.30 5,371,367 -0.05(-0.06%)
Jan 15, 2019 93.60 93.60 93.31 93.35 4,621,788 -0.09(-0.10%)
Jan 14, 2019 93.53 93.60 93.38 93.44 3,443,068 -0.05(-0.06%)
Jan 11, 2019 93.47 93.57 93.40 93.49 4,262,625 +0.28(+0.30%)
Jan 10, 2019 93.40 93.47 93.15 93.21 16,059,073 -0.04(-0.05%)
Jan 09, 2019 93.20 93.33 93.13 93.26 3,619,671 +0.05(+0.06%)
Jan 08, 2019 93.34 93.42 93.21 93.21 7,665,201 -0.23(-0.25%)
Jan 07, 2019 93.81 93.85 93.40 93.44 6,082,679 -0.26(-0.28%)
Jan 04, 2019 93.83 93.87 93.58 93.70 7,372,379 -0.76(-0.81%)
Jan 03, 2019 93.75 94.52 93.73 94.46 11,829,194 +0.74(+0.79%)
Jan 02, 2019 93.62 93.73 93.50 93.72 20,800,724 +0.20(+0.21%)
Dec 31, 2018 93.06 93.93 93.01 93.52 8,052,826 +0.35(+0.38%)
Dec 28, 2018 92.82 93.18 92.79 93.17 5,061,401 +0.50(+0.54%)
Dec 27, 2018 92.83 93.01 92.65 92.67 5,127,683 +0.23(+0.25%)
Dec 26, 2018 92.86 93.00 92.40 92.43 6,103,339 -0.44(-0.47%)
Dec 24, 2018 92.78 92.88 92.68 92.87 7,100,735 +0.23(+0.25%)
Dec 21, 2018 92.62 92.65 92.49 92.64 5,480,343 +0.08(+0.09%)
Dec 20, 2018 92.85 92.86 92.52 92.56 10,301,033 -0.12(-0.13%)
Dec 19, 2018 92.45 92.87 92.24 92.68 8,591,496 +0.32(+0.35%)
Dec 18, 2018 92.22 92.40 92.16 92.35 4,970,887 +0.23(+0.25%)
Dec 17, 2018 91.95 92.19 91.94 92.13 8,515,646 +0.27(+0.29%)
Dec 14, 2018 91.87 92.00 91.82 91.86 3,941,204 +0.14(+0.16%)
Dec 13, 2018 91.77 91.80 91.66 91.71 4,595,629 +0.05(+0.06%)
Dec 12, 2018 91.76 91.80 91.63 91.66 4,161,456 -0.25(-0.27%)
Dec 11, 2018 91.93 92.12 91.80 91.91 5,906,491 -0.23(-0.25%)
Dec 10, 2018 92.11 92.29 91.99 92.14 10,099,697 +0.05(+0.06%)
Dec 07, 2018 91.79 92.12 91.68 92.09 8,171,923 +0.27(+0.29%)
Dec 06, 2018 91.94 92.22 91.80 91.82 10,528,674 +0.23(+0.25%)
Dec 04, 2018 91.33 91.76 91.30 91.59 8,651,580 +0.42(+0.46%)
Dec 03, 2018 90.85 91.17 90.82 91.17 6,704,608 +0.20(+0.22%)
Nov 30, 2018 90.92 91.00 90.86 90.97 3,434,423 +0.18(+0.20%)
Nov 29, 2018 90.80 90.92 90.68 90.79 4,825,626 +0.23(+0.26%)
Nov 28, 2018 90.49 90.68 90.42 90.56 4,008,293 -0.01(-0.01%)
Nov 27, 2018 90.45 90.63 90.44 90.57 2,611,837 +0.09(+0.10%)
Nov 26, 2018 90.44 90.48 90.38 90.48 2,624,399 -0.07(-0.08%)
Nov 23, 2018 90.68 90.69 90.55 90.55 594,333 +0.05(+0.06%)
Nov 21, 2018 90.49 90.49 90.49 0 -0.02(-0.02%)
Nov 20, 2018 90.56 90.65 90.48 90.51 4,082,264 -0.02(-0.02%)
Nov 19, 2018 90.32 90.56 90.32 90.53 3,857,605 +0.13(+0.15%)
Nov 16, 2018 90.32 90.43 90.25 90.40 8,085,485 +0.28(+0.31%)
Nov 15, 2018 90.28 90.32 90.01 90.12 2,932,790 +0.06(+0.07%)
Nov 14, 2018 89.76 90.24 89.73 90.06 5,176,275 +0.19(+0.21%)
Nov 13, 2018 89.75 89.89 89.69 89.87 3,653,057 +0.07(+0.08%)
Nov 12, 2018 89.72 89.83 89.67 89.80 4,145,266 +0.27(+0.30%)
Nov 09, 2018 89.31 89.57 89.30 89.53 3,102,125 +0.35(+0.39%)
Nov 08, 2018 89.38 89.40 89.15 89.18 2,449,051 -0.13(-0.14%)
Nov 07, 2018 89.46 89.53 89.29 89.31 3,689,555 +0.00(+0.00%)
Nov 06, 2018 89.47 89.47 89.30 89.31 2,748,723 -0.10(-0.11%)
Nov 05, 2018 89.52 89.55 89.40 89.40 2,737,453 +0.05(+0.06%)
Nov 02, 2018 89.64 89.66 89.31 89.35 5,874,972 -0.50(-0.56%)
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.