Skip to main content

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

98.53 -0.43 (-0.44%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 112.12 112.40 112.10 112.22 3,544,317 +0.12(+0.11%)
Aug 28, 2020 112.12 112.24 111.99 112.10 2,465,768 +0.19(+0.17%)
Aug 27, 2020 112.55 112.55 111.91 111.91 5,059,869 -0.40(-0.35%)
Aug 26, 2020 112.25 112.36 112.10 112.31 3,613,767 -0.04(-0.03%)
Aug 25, 2020 112.26 112.41 112.11 112.35 3,857,821 -0.28(-0.25%)
Aug 24, 2020 112.75 112.86 112.61 112.62 2,138,390 -0.16(-0.14%)
Aug 21, 2020 112.77 112.81 112.60 112.78 2,277,793 +0.08(+0.07%)
Aug 20, 2020 112.72 112.74 112.62 112.70 3,118,843 +0.32(+0.29%)
Aug 19, 2020 112.58 112.64 112.35 112.38 4,865,900 -0.15(-0.13%)
Aug 18, 2020 112.45 112.60 112.38 112.52 2,007,153 +0.19(+0.17%)
Aug 17, 2020 112.38 112.51 112.30 112.33 3,635,794 +0.18(+0.16%)
Aug 14, 2020 112.19 112.29 112.13 112.14 2,948,267 +0.06(+0.05%)
Aug 13, 2020 112.30 112.40 111.98 112.09 6,224,370 -0.23(-0.21%)
Aug 12, 2020 112.35 112.45 112.18 112.32 5,996,681 -0.33(-0.30%)
Aug 11, 2020 112.63 112.71 112.38 112.65 7,759,970 -0.39(-0.34%)
Aug 10, 2020 113.32 113.33 113.04 113.04 2,160,132 -0.12(-0.11%)
Aug 07, 2020 113.44 113.50 113.12 113.16 2,558,998 -0.24(-0.21%)
Aug 06, 2020 113.49 113.65 113.34 113.40 2,475,889 +0.13(+0.11%)
Aug 05, 2020 113.36 113.39 113.23 113.27 2,624,382 -0.38(-0.33%)
Aug 04, 2020 113.44 113.68 113.40 113.65 4,160,132 +0.39(+0.34%)
Aug 03, 2020 113.15 113.27 113.09 113.26 7,142,090 -0.06(-0.05%)
Jul 31, 2020 113.17 113.40 113.12 113.32 4,377,239 +0.04(+0.03%)
Jul 30, 2020 113.27 113.30 113.20 113.28 30,702,954 +0.15(+0.13%)
Jul 29, 2020 112.99 113.13 112.86 113.13 2,031,050 +0.15(+0.13%)
Jul 28, 2020 112.86 113.01 112.82 112.98 2,026,839 +0.27(+0.24%)
Jul 27, 2020 112.98 113.00 112.69 112.72 2,141,972 -0.17(-0.16%)
Jul 24, 2020 112.86 112.97 112.83 112.89 3,679,668 -0.06(-0.05%)
Jul 23, 2020 112.97 112.99 112.85 112.95 2,174,449 +0.11(+0.10%)
Jul 22, 2020 112.94 112.94 112.80 112.84 2,635,004 +0.04(+0.03%)
Jul 21, 2020 112.73 112.84 112.69 112.80 3,498,555 +0.12(+0.11%)
Jul 20, 2020 112.76 112.78 112.59 112.68 2,921,535 +0.07(+0.07%)
Jul 17, 2020 112.69 112.72 112.55 112.61 2,606,490 -0.03(-0.02%)
Jul 16, 2020 112.73 112.81 112.63 112.63 2,066,720 +0.08(+0.07%)
Jul 15, 2020 112.42 112.66 112.41 112.55 2,259,899 -0.04(-0.03%)
Jul 14, 2020 112.74 112.79 112.57 112.59 1,865,941 -0.01(-0.01%)
Jul 13, 2020 112.31 112.61 112.28 112.60 2,222,760 +0.12(+0.11%)
Jul 10, 2020 112.81 112.85 112.44 112.48 2,101,166 -0.24(-0.21%)
Jul 09, 2020 112.37 112.80 112.36 112.72 3,001,143 +0.46(+0.41%)
Jul 08, 2020 112.32 112.46 112.22 112.25 2,272,186 -0.20(-0.18%)
Jul 07, 2020 112.24 112.52 112.18 112.46 3,164,855 +0.30(+0.27%)
Jul 06, 2020 112.03 112.17 111.92 112.15 3,058,064 -0.17(-0.15%)
Jul 02, 2020 112.06 112.34 111.98 112.32 3,309,696 +0.14(+0.12%)
Jul 01, 2020 112.14 112.25 111.98 112.18 9,120,834 -0.17(-0.16%)
Jun 30, 2020 112.61 112.65 112.28 112.36 4,476,113 -0.20(-0.18%)
Jun 29, 2020 112.41 112.61 112.40 112.56 31,056,648 +0.11(+0.10%)
Jun 26, 2020 112.29 112.54 112.27 112.45 3,702,951 +0.30(+0.27%)
Jun 25, 2020 112.29 112.32 112.12 112.14 1,790,713 +0.02(+0.02%)
Jun 24, 2020 111.82 112.16 111.82 112.13 2,506,291 +0.21(+0.19%)
Jun 23, 2020 111.84 111.95 111.78 111.91 2,180,804 -0.04(-0.03%)
Jun 22, 2020 112.16 112.21 111.89 111.95 2,478,392 -0.10(-0.09%)
Jun 19, 2020 111.77 112.12 111.77 112.05 2,205,348 +0.04(+0.03%)
Jun 18, 2020 112.03 112.07 111.94 112.02 1,838,103 +0.25(+0.22%)
Jun 17, 2020 111.70 111.80 111.53 111.77 2,503,690 +0.17(+0.16%)
Jun 16, 2020 111.41 111.80 111.31 111.59 5,696,684 -0.23(-0.21%)
Jun 15, 2020 112.16 112.24 111.82 111.82 2,883,099 -0.09(-0.08%)
Jun 12, 2020 111.96 112.16 111.86 111.91 3,309,216 -0.25(-0.22%)
Jun 11, 2020 112.18 112.34 112.10 112.16 6,904,205 +0.40(+0.35%)
Jun 10, 2020 111.19 111.77 111.14 111.77 5,363,211 +0.83(+0.75%)
Jun 09, 2020 110.97 111.12 110.86 110.94 3,512,763 +0.40(+0.36%)
Jun 08, 2020 110.33 110.64 110.32 110.54 3,595,342 +0.12(+0.11%)
Jun 05, 2020 110.26 110.46 110.03 110.42 11,510,072 -0.55(-0.50%)
Jun 04, 2020 111.24 111.25 110.92 110.97 5,145,738 -0.44(-0.40%)
Jun 03, 2020 111.71 111.73 111.32 111.42 4,584,520 -0.66(-0.59%)
Jun 02, 2020 112.14 112.23 112.01 112.08 5,110,777 -0.19(-0.16%)
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.