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

115.61 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 104.64 104.93 104.61 104.88 10,206,451 +0.48(+0.46%)
Jan 30, 2019 104.05 104.43 103.96 104.40 5,788,342 +0.24(+0.23%)
Jan 29, 2019 103.94 104.16 103.93 104.16 2,836,679 +0.30(+0.29%)
Jan 28, 2019 103.79 103.98 103.79 103.86 3,116,083 +0.03(+0.03%)
Jan 25, 2019 103.89 103.94 103.73 103.83 2,763,300 -0.24(-0.23%)
Jan 24, 2019 104.06 104.18 103.97 104.07 6,030,700 +0.33(+0.32%)
Jan 23, 2019 103.61 103.85 103.57 103.74 3,507,319 -0.05(-0.05%)
Jan 22, 2019 103.72 103.91 103.67 103.79 5,814,417 +0.36(+0.35%)
Jan 18, 2019 103.61 103.72 103.35 103.43 6,617,500 -0.33(-0.32%)
Jan 17, 2019 103.90 103.95 103.68 103.76 5,328,050 -0.19(-0.18%)
Jan 16, 2019 103.89 104.00 103.81 103.95 4,820,794 -0.06(-0.06%)
Jan 15, 2019 104.29 104.29 103.97 104.01 4,148,048 -0.10(-0.10%)
Jan 14, 2019 104.21 104.29 104.05 104.11 3,090,149 -0.06(-0.06%)
Jan 11, 2019 104.14 104.26 104.07 104.17 3,825,700 +0.31(+0.30%)
Jan 10, 2019 104.07 104.14 103.79 103.86 14,412,995 -0.05(-0.05%)
Jan 09, 2019 103.84 103.99 103.77 103.91 3,248,650 +0.06(+0.06%)
Jan 08, 2019 104.00 104.09 103.85 103.85 6,879,507 -0.26(-0.25%)
Jan 07, 2019 104.52 104.57 104.07 104.11 5,459,196 -0.29(-0.28%)
Jan 04, 2019 104.55 104.59 104.27 104.40 6,616,700 -0.85(-0.81%)
Jan 03, 2019 104.46 105.32 104.44 105.25 10,616,684 +0.83(+0.79%)
Jan 02, 2019 104.31 104.43 104.18 104.42 18,668,619 +0.22(+0.21%)
Dec 31, 2018 103.69 104.66 103.63 104.20 7,227,400 +0.39(+0.38%)
Dec 28, 2018 103.42 103.82 103.39 103.81 4,542,600 +0.56(+0.54%)
Dec 27, 2018 103.43 103.63 103.23 103.25 4,602,088 +0.26(+0.25%)
Dec 26, 2018 103.47 103.62 102.95 102.99 5,477,738 -0.49(-0.47%)
Dec 24, 2018 103.38 103.49 103.26 103.48 6,372,900 +0.26(+0.25%)
Dec 21, 2018 103.20 103.23 103.06 103.22 4,918,600 +0.09(+0.09%)
Dec 20, 2018 103.45 103.46 103.09 103.13 9,245,162 -0.13(-0.13%)
Dec 19, 2018 103.01 103.48 102.78 103.26 7,710,855 +0.36(+0.35%)
Dec 18, 2018 102.75 102.95 102.68 102.90 4,461,364 +0.04(+0.04%)
Dec 17, 2018 102.66 102.93 102.65 102.86 7,626,952 +0.30(+0.29%)
Dec 14, 2018 102.57 102.71 102.51 102.56 3,529,900 +0.16(+0.16%)
Dec 13, 2018 102.46 102.50 102.33 102.40 4,116,029 +0.06(+0.06%)
Dec 12, 2018 102.45 102.50 102.31 102.34 3,727,166 -0.28(-0.27%)
Dec 11, 2018 102.64 102.85 102.50 102.62 5,290,089 -0.26(-0.25%)
Dec 10, 2018 102.84 103.04 102.71 102.88 9,045,691 +0.06(+0.06%)
Dec 07, 2018 102.49 102.86 102.36 102.82 7,319,100 +0.30(+0.29%)
Dec 06, 2018 102.65 102.96 102.50 102.52 9,429,900 +0.26(+0.25%)
Dec 04, 2018 101.97 102.46 101.94 102.26 7,748,700 +0.47(+0.46%)
Dec 03, 2018 101.44 101.79 101.40 101.79 6,004,914 +0.01(+0.01%)
Nov 30, 2018 101.73 101.82 101.66 101.78 3,069,600 +0.20(+0.20%)
Nov 29, 2018 101.59 101.73 101.46 101.58 4,313,021 +0.26(+0.26%)
Nov 28, 2018 101.25 101.46 101.17 101.32 3,582,510 -0.01(-0.01%)
Nov 27, 2018 101.20 101.40 101.18 101.33 2,334,393 +0.10(+0.10%)
Nov 26, 2018 101.19 101.23 101.12 101.23 2,345,621 -0.08(-0.08%)
Nov 23, 2018 101.46 101.46 101.31 101.31 531,200 +0.06(+0.06%)
Nov 21, 2018 101.25 101.25 101.25 0 -0.02(-0.02%)
Nov 20, 2018 101.32 101.42 101.23 101.27 3,648,623 -0.02(-0.02%)
Nov 19, 2018 101.06 101.32 101.06 101.29 3,447,829 +0.15(+0.15%)
Nov 16, 2018 101.06 101.18 100.98 101.14 7,226,600 +0.31(+0.31%)
Nov 15, 2018 101.01 101.06 100.71 100.83 2,621,253 +0.07(+0.07%)
Nov 14, 2018 100.43 100.96 100.39 100.76 4,626,422 +0.21(+0.21%)
Nov 13, 2018 100.42 100.57 100.35 100.55 3,265,009 +0.08(+0.08%)
Nov 12, 2018 100.38 100.51 100.33 100.47 3,704,933 +0.30(+0.30%)
Nov 09, 2018 99.93 100.22 99.92 100.17 2,772,600 +0.39(+0.39%)
Nov 08, 2018 100.00 100.02 99.75 99.78 2,188,899 -0.14(-0.14%)
Nov 07, 2018 100.09 100.17 99.90 99.92 3,297,630 +0.00(+0.00%)
Nov 06, 2018 100.10 100.10 99.91 99.92 2,456,739 -0.11(-0.11%)
Nov 05, 2018 100.16 100.20 100.03 100.03 2,446,666 +0.06(+0.06%)
Nov 02, 2018 100.29 100.32 99.93 99.97 5,250,900 -0.56(-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.