Skip to main content

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

94.75 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 114.24 114.24 113.90 114.05 4,567,812 -0.31(-0.27%)
Sep 29, 2020 114.34 114.42 114.30 114.36 2,752,768 +0.08(+0.07%)
Sep 28, 2020 114.25 114.29 114.21 114.27 4,451,176 -0.02(-0.02%)
Sep 25, 2020 114.27 114.33 114.22 114.29 2,336,373 +0.09(+0.08%)
Sep 24, 2020 114.19 114.23 114.13 114.20 3,062,241 +0.06(+0.05%)
Sep 23, 2020 114.14 114.18 113.99 114.14 3,388,228 +0.00(+0.00%)
Sep 22, 2020 114.14 114.24 114.10 114.14 3,618,785 +0.00(+0.00%)
Sep 21, 2020 114.22 114.35 114.11 114.14 6,236,016 +0.21(+0.18%)
Sep 18, 2020 114.08 114.10 113.94 113.94 5,989,032 -0.10(-0.09%)
Sep 17, 2020 114.26 114.26 114.00 114.03 3,660,304 +0.03(+0.03%)
Sep 16, 2020 114.22 114.22 113.90 114.00 4,289,365 -0.07(-0.06%)
Sep 15, 2020 114.06 114.12 113.99 114.07 3,095,034 -0.06(-0.05%)
Sep 14, 2020 114.23 114.31 114.06 114.12 1,919,528 -0.10(-0.09%)
Sep 11, 2020 114.10 114.22 114.06 114.22 5,239,295 +0.18(+0.16%)
Sep 10, 2020 113.76 114.07 113.68 114.05 3,379,881 +0.14(+0.12%)
Sep 09, 2020 113.99 114.06 113.78 113.91 4,234,440 -0.06(-0.05%)
Sep 08, 2020 113.97 114.14 113.94 113.96 3,677,448 +0.24(+0.21%)
Sep 04, 2020 114.06 114.14 113.64 113.72 8,024,827 -0.64(-0.56%)
Sep 03, 2020 114.29 114.58 114.23 114.36 6,142,401 +0.15(+0.13%)
Sep 02, 2020 113.95 114.25 113.94 114.21 3,218,776 +0.16(+0.14%)
Sep 01, 2020 113.65 114.05 113.56 114.05 4,938,206 +0.37(+0.33%)
Aug 31, 2020 113.57 113.86 113.55 113.67 3,498,887 +0.12(+0.11%)
Aug 28, 2020 113.58 113.69 113.44 113.55 2,434,163 +0.19(+0.16%)
Aug 27, 2020 114.01 114.01 113.37 113.37 4,995,013 -0.40(-0.35%)
Aug 26, 2020 113.70 113.82 113.55 113.77 3,567,447 -0.04(-0.03%)
Aug 25, 2020 113.72 113.87 113.56 113.81 3,808,373 -0.28(-0.25%)
Aug 24, 2020 114.22 114.33 114.07 114.09 2,110,981 -0.16(-0.14%)
Aug 21, 2020 114.24 114.27 114.06 114.25 2,248,597 +0.08(+0.07%)
Aug 20, 2020 114.18 114.21 114.08 114.16 3,078,867 +0.33(+0.29%)
Aug 19, 2020 114.04 114.11 113.81 113.83 4,803,531 -0.15(-0.13%)
Aug 18, 2020 113.91 114.06 113.83 113.98 1,981,426 +0.20(+0.17%)
Aug 17, 2020 113.84 113.97 113.76 113.79 3,589,192 +0.19(+0.16%)
Aug 14, 2020 113.65 113.75 113.59 113.60 2,910,478 +0.06(+0.05%)
Aug 13, 2020 113.76 113.86 113.43 113.54 6,144,589 -0.23(-0.21%)
Aug 12, 2020 113.81 113.91 113.63 113.78 5,919,818 -0.34(-0.29%)
Aug 11, 2020 114.10 114.17 113.84 114.11 7,660,506 -0.39(-0.34%)
Aug 10, 2020 114.79 114.81 114.51 114.51 2,132,444 -0.12(-0.11%)
Aug 07, 2020 114.91 114.97 114.59 114.63 2,526,198 -0.24(-0.21%)
Aug 06, 2020 114.97 115.12 114.82 114.87 2,444,154 +0.13(+0.11%)
Aug 05, 2020 114.83 114.86 114.70 114.74 2,590,744 -0.38(-0.33%)
Aug 04, 2020 114.91 115.15 114.87 115.12 4,106,809 +0.39(+0.34%)
Aug 03, 2020 114.62 114.74 114.56 114.73 7,050,545 -0.06(-0.05%)
Jul 31, 2020 114.64 114.87 114.59 114.79 4,321,129 +0.04(+0.03%)
Jul 30, 2020 114.74 114.77 114.67 114.75 30,309,386 +0.15(+0.13%)
Jul 29, 2020 114.46 114.60 114.33 114.60 2,005,015 +0.15(+0.13%)
Jul 28, 2020 114.32 114.48 114.28 114.45 2,000,857 +0.27(+0.24%)
Jul 27, 2020 114.45 114.47 114.15 114.18 2,114,515 -0.18(-0.16%)
Jul 24, 2020 114.32 114.44 114.30 114.36 3,632,500 -0.06(-0.05%)
Jul 23, 2020 114.44 114.46 114.31 114.41 2,146,576 +0.11(+0.10%)
Jul 22, 2020 114.41 114.41 114.26 114.30 2,601,227 +0.04(+0.03%)
Jul 21, 2020 114.19 114.30 114.15 114.27 3,453,709 +0.12(+0.11%)
Jul 20, 2020 114.23 114.25 114.06 114.14 2,884,085 +0.08(+0.07%)
Jul 17, 2020 114.15 114.18 114.01 114.07 2,573,079 -0.03(-0.02%)
Jul 16, 2020 114.19 114.27 114.10 114.10 2,040,228 +0.08(+0.07%)
Jul 15, 2020 113.88 114.12 113.87 114.01 2,230,930 -0.04(-0.03%)
Jul 14, 2020 114.21 114.25 114.03 114.05 1,842,022 -0.01(-0.01%)
Jul 13, 2020 113.77 114.08 113.74 114.06 2,194,267 +0.12(+0.11%)
Jul 10, 2020 114.27 114.31 113.90 113.94 2,074,232 -0.24(-0.21%)
Jul 09, 2020 113.83 114.26 113.82 114.18 2,962,673 +0.47(+0.41%)
Jul 08, 2020 113.78 113.92 113.68 113.71 2,243,060 -0.21(-0.18%)
Jul 07, 2020 113.69 113.98 113.64 113.92 3,124,286 +0.31(+0.27%)
Jul 06, 2020 113.49 113.62 113.38 113.61 3,018,864 -0.17(-0.15%)
Jul 02, 2020 113.52 113.80 113.43 113.78 3,267,271 +0.14(+0.12%)
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.