Skip to main content

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

93.54 -0.11 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 95.14 95.40 95.11 95.35 11,226,084 +0.44(+0.46%)
Jan 30, 2019 94.60 94.94 94.52 94.92 6,366,602 +0.22(+0.23%)
Jan 29, 2019 94.50 94.70 94.49 94.70 3,120,065 +0.27(+0.29%)
Jan 28, 2019 94.36 94.54 94.36 94.43 3,427,382 +0.03(+0.03%)
Jan 25, 2019 94.45 94.50 94.31 94.40 3,039,356 -0.22(-0.23%)
Jan 24, 2019 94.61 94.72 94.53 94.62 6,633,172 +0.30(+0.32%)
Jan 23, 2019 94.20 94.42 94.17 94.32 3,857,703 -0.05(-0.05%)
Jan 22, 2019 94.30 94.47 94.25 94.36 6,395,282 +0.33(+0.35%)
Jan 18, 2019 94.20 94.30 93.96 94.04 7,278,594 -0.30(-0.32%)
Jan 17, 2019 94.46 94.51 94.26 94.34 5,860,327 -0.17(-0.18%)
Jan 16, 2019 94.45 94.55 94.38 94.51 5,302,395 -0.05(-0.06%)
Jan 15, 2019 94.82 94.82 94.53 94.56 4,562,441 -0.09(-0.10%)
Jan 14, 2019 94.74 94.81 94.60 94.65 3,398,857 -0.05(-0.06%)
Jan 11, 2019 94.68 94.79 94.62 94.71 4,207,891 +0.28(+0.30%)
Jan 10, 2019 94.62 94.68 94.36 94.43 15,852,866 -0.05(-0.05%)
Jan 09, 2019 94.41 94.54 94.34 94.47 3,573,193 +0.05(+0.06%)
Jan 08, 2019 94.55 94.64 94.42 94.42 7,566,776 -0.24(-0.25%)
Jan 07, 2019 95.03 95.07 94.62 94.65 6,004,574 -0.26(-0.28%)
Jan 04, 2019 95.05 95.09 94.80 94.92 7,277,714 -0.77(-0.81%)
Jan 03, 2019 94.97 95.75 94.95 95.69 11,677,300 +0.75(+0.79%)
Jan 02, 2019 94.84 94.94 94.72 94.94 20,533,632 +0.20(+0.21%)
Dec 31, 2018 94.27 95.15 94.22 94.74 7,949,423 +0.35(+0.38%)
Dec 28, 2018 94.03 94.39 93.99 94.38 4,996,409 +0.51(+0.54%)
Dec 27, 2018 94.04 94.22 93.85 93.87 5,061,840 +0.24(+0.25%)
Dec 26, 2018 94.07 94.21 93.60 93.64 6,024,969 -0.45(-0.47%)
Dec 24, 2018 93.99 94.09 93.88 94.08 7,009,558 +0.24(+0.25%)
Dec 21, 2018 93.83 93.85 93.69 93.84 5,409,972 +0.08(+0.09%)
Dec 20, 2018 94.05 94.06 93.73 93.76 10,168,762 -0.12(-0.13%)
Dec 19, 2018 93.65 94.08 93.44 93.88 8,481,176 +0.33(+0.35%)
Dec 18, 2018 93.42 93.60 93.35 93.55 4,907,058 +0.23(+0.25%)
Dec 17, 2018 93.14 93.39 93.13 93.32 8,406,268 +0.27(+0.29%)
Dec 14, 2018 93.06 93.19 93.01 93.05 3,890,582 +0.15(+0.16%)
Dec 13, 2018 92.96 93.00 92.85 92.91 4,536,601 +0.05(+0.06%)
Dec 12, 2018 92.95 93.00 92.83 92.85 4,108,005 -0.25(-0.27%)
Dec 11, 2018 93.12 93.32 93.00 93.11 5,830,626 -0.24(-0.25%)
Dec 10, 2018 93.31 93.49 93.19 93.34 9,969,973 +0.05(+0.06%)
Dec 07, 2018 92.99 93.32 92.87 93.29 8,066,960 +0.27(+0.29%)
Dec 06, 2018 93.13 93.42 93.00 93.02 10,393,440 +0.24(+0.25%)
Dec 04, 2018 92.52 92.96 92.49 92.78 8,540,456 +0.43(+0.46%)
Dec 03, 2018 92.04 92.35 92.00 92.35 6,618,491 +0.20(+0.22%)
Nov 30, 2018 92.11 92.19 92.04 92.15 3,390,320 +0.18(+0.20%)
Nov 29, 2018 91.98 92.11 91.86 91.97 4,763,658 +0.24(+0.26%)
Nov 28, 2018 91.67 91.86 91.60 91.74 3,956,821 -0.01(-0.01%)
Nov 27, 2018 91.63 91.81 91.61 91.74 2,578,297 +0.09(+0.10%)
Nov 26, 2018 91.62 91.65 91.56 91.65 2,590,698 -0.07(-0.08%)
Nov 23, 2018 91.86 91.87 91.73 91.73 586,701 +0.05(+0.06%)
Nov 21, 2018 91.67 91.67 91.67 0 -0.02(-0.02%)
Nov 20, 2018 91.74 91.83 91.65 91.69 4,029,841 -0.02(-0.02%)
Nov 19, 2018 91.50 91.74 91.50 91.71 3,808,068 +0.14(+0.15%)
Nov 16, 2018 91.50 91.61 91.43 91.57 7,981,656 +0.28(+0.31%)
Nov 15, 2018 91.45 91.50 91.18 91.29 2,895,129 +0.06(+0.07%)
Nov 14, 2018 90.93 91.41 90.89 91.23 5,109,804 +0.19(+0.21%)
Nov 13, 2018 90.92 91.06 90.85 91.04 3,606,146 +0.07(+0.08%)
Nov 12, 2018 90.88 91.00 90.84 90.97 4,092,035 +0.27(+0.30%)
Nov 09, 2018 90.48 90.74 90.46 90.69 3,062,289 +0.35(+0.39%)
Nov 08, 2018 90.54 90.56 90.31 90.34 2,417,601 -0.13(-0.14%)
Nov 07, 2018 90.62 90.69 90.45 90.47 3,642,176 +0.00(+0.00%)
Nov 06, 2018 90.63 90.63 90.46 90.47 2,713,426 -0.10(-0.11%)
Nov 05, 2018 90.69 90.72 90.57 90.57 2,702,300 +0.05(+0.06%)
Nov 02, 2018 90.80 90.83 90.48 90.51 5,799,529 -0.51(-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.