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 (%)
Nov 30, 2020 112.88 112.97 112.82 112.86 2,550,557 -0.08(-0.07%)
Nov 27, 2020 112.78 112.93 112.77 112.93 3,187,472 +0.34(+0.30%)
Nov 25, 2020 112.64 112.80 112.58 112.59 2,267,607 +0.04(+0.03%)
Nov 24, 2020 112.65 112.66 112.50 112.56 4,639,775 -0.18(-0.16%)
Nov 23, 2020 112.81 112.83 112.68 112.73 2,679,609 -0.23(-0.20%)
Nov 20, 2020 112.82 112.98 112.80 112.96 17,891,768 +0.20(+0.17%)
Nov 19, 2020 112.76 112.88 112.72 112.76 9,945,391 +0.12(+0.11%)
Nov 18, 2020 112.75 112.75 112.48 112.64 8,460,682 -0.04(-0.03%)
Nov 17, 2020 112.60 112.72 112.58 112.68 5,022,142 +0.29(+0.26%)
Nov 16, 2020 112.40 112.49 112.38 112.39 4,172,503 -0.08(-0.08%)
Nov 13, 2020 112.58 112.61 112.45 112.47 7,217,683 -0.15(-0.13%)
Nov 12, 2020 112.32 112.63 112.28 112.62 6,746,125 +0.64(+0.57%)
Nov 11, 2020 111.81 112.03 111.80 111.98 1,813,331 +0.18(+0.16%)
Nov 10, 2020 111.76 112.02 111.75 111.81 5,131,613 -0.32(-0.28%)
Nov 09, 2020 112.10 112.14 111.73 112.12 11,943,232 -0.83(-0.74%)
Nov 06, 2020 112.99 113.04 112.83 112.96 11,096,521 -0.38(-0.34%)
Nov 05, 2020 113.41 113.44 113.21 113.34 6,667,986 -0.02(-0.02%)
Nov 04, 2020 113.36 113.48 113.22 113.36 15,918,482 +0.95(+0.84%)
Nov 03, 2020 112.50 112.52 112.33 112.42 8,577,313 -0.25(-0.23%)
Nov 02, 2020 112.81 112.88 112.61 112.67 8,186,637 +0.19(+0.17%)
Oct 30, 2020 112.79 112.84 112.47 112.47 7,735,794 -0.37(-0.32%)
Oct 29, 2020 113.28 113.30 112.77 112.84 8,011,114 -0.48(-0.42%)
Oct 28, 2020 113.50 113.53 113.24 113.32 5,963,270 -0.01(-0.01%)
Oct 27, 2020 113.23 113.36 113.19 113.33 3,864,165 +0.25(+0.22%)
Oct 26, 2020 113.02 113.20 112.97 113.08 5,142,663 +0.30(+0.27%)
Oct 23, 2020 112.60 112.88 112.59 112.78 5,390,323 +0.16(+0.14%)
Oct 22, 2020 112.92 112.95 112.61 112.62 7,204,082 -0.39(-0.35%)
Oct 21, 2020 113.02 113.13 112.94 113.01 6,858,573 -0.15(-0.13%)
Oct 20, 2020 113.26 113.34 113.12 113.16 6,543,037 -0.24(-0.22%)
Oct 19, 2020 113.38 113.48 113.26 113.40 3,881,009 -0.19(-0.16%)
Oct 16, 2020 113.66 113.79 113.55 113.59 2,909,929 -0.07(-0.06%)
Oct 15, 2020 113.89 113.92 113.63 113.66 4,098,073 -0.12(-0.11%)
Oct 14, 2020 113.81 113.87 113.73 113.78 5,553,110 +0.04(+0.03%)
Oct 13, 2020 113.61 113.76 113.61 113.74 6,774,601 +0.25(+0.22%)
Oct 12, 2020 113.41 113.49 113.35 113.49 3,509,597 +0.12(+0.11%)
Oct 09, 2020 113.33 113.48 113.15 113.36 4,652,300 -0.06(-0.05%)
Oct 08, 2020 113.35 113.44 113.30 113.42 3,734,980 +0.21(+0.18%)
Oct 07, 2020 113.33 113.45 113.15 113.22 7,596,644 -0.33(-0.29%)
Oct 06, 2020 113.30 113.73 113.23 113.54 9,090,732 +0.26(+0.23%)
Oct 05, 2020 113.68 113.69 113.28 113.28 6,545,689 -0.72(-0.63%)
Oct 02, 2020 114.21 114.23 113.91 114.00 8,016,209 -0.12(-0.10%)
Oct 01, 2020 113.85 114.20 113.76 114.11 9,322,732 +0.06(+0.06%)
Sep 30, 2020 114.25 114.25 113.90 114.05 4,567,700 -0.31(-0.27%)
Sep 29, 2020 114.34 114.42 114.30 114.36 2,752,701 +0.08(+0.07%)
Sep 28, 2020 114.26 114.29 114.21 114.28 4,451,067 -0.02(-0.02%)
Sep 25, 2020 114.28 114.33 114.22 114.29 2,336,316 +0.09(+0.08%)
Sep 24, 2020 114.19 114.24 114.13 114.20 3,062,167 +0.06(+0.05%)
Sep 23, 2020 114.14 114.18 113.99 114.14 3,388,145 +0.00(+0.00%)
Sep 22, 2020 114.14 114.25 114.11 114.14 3,618,696 +0.00(+0.00%)
Sep 21, 2020 114.23 114.35 114.12 114.14 6,235,864 +0.21(+0.18%)
Sep 18, 2020 114.08 114.11 113.94 113.94 5,988,886 -0.10(-0.09%)
Sep 17, 2020 114.27 114.27 114.00 114.04 3,660,215 +0.03(+0.03%)
Sep 16, 2020 114.22 114.22 113.90 114.00 4,289,261 -0.07(-0.06%)
Sep 15, 2020 114.06 114.12 113.99 114.07 3,094,958 -0.06(-0.05%)
Sep 14, 2020 114.24 114.31 114.06 114.12 1,919,481 -0.10(-0.09%)
Sep 11, 2020 114.11 114.23 114.06 114.23 5,239,167 +0.18(+0.16%)
Sep 10, 2020 113.76 114.07 113.69 114.05 3,379,799 +0.14(+0.12%)
Sep 09, 2020 113.99 114.06 113.79 113.91 4,234,337 -0.06(-0.05%)
Sep 08, 2020 113.97 114.14 113.94 113.97 3,677,358 +0.24(+0.21%)
Sep 04, 2020 114.06 114.14 113.64 113.72 8,024,631 -0.64(-0.56%)
Sep 03, 2020 114.29 114.58 114.24 114.36 6,142,251 +0.15(+0.13%)
Sep 02, 2020 113.96 114.26 113.94 114.21 3,218,697 +0.16(+0.14%)
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.