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

118.28 USD +0.57 (+0.48%)
Streaming Delayed Price Updated: 12:34 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 119.95 119.95 119.95 2,549,055 +0.08(+0.07%)
Dec 30, 2020 119.74 119.87 119.73 119.87 2,549,055 +0.08(+0.07%)
Dec 29, 2020 119.64 119.83 119.64 119.79 2,157,271 -0.02(-0.02%)
Dec 28, 2020 119.61 119.81 119.54 119.81 3,677,484 +0.01(+0.01%)
Dec 24, 2020 119.74 119.80 119.71 119.80 1,529,300 +0.17(+0.14%)
Dec 23, 2020 119.65 119.66 119.42 119.63 3,047,122 -0.25(-0.21%)
Dec 22, 2020 119.83 119.90 119.71 119.88 3,931,860 +0.20(+0.17%)
Dec 21, 2020 119.79 119.83 119.58 119.68 2,850,543 +0.08(+0.07%)
Dec 18, 2020 119.79 119.85 119.58 119.60 3,189,400 -0.10(-0.08%)
Dec 17, 2020 119.99 120.07 119.62 119.70 3,233,158 -0.16(-0.13%)
Dec 16, 2020 119.69 120.00 119.64 119.86 5,058,448 -0.10(-0.08%)
Dec 15, 2020 119.93 120.03 119.83 119.96 2,889,166 -0.12(-0.10%)
Dec 14, 2020 119.84 120.15 119.78 120.08 2,870,627 -0.07(-0.06%)
Dec 11, 2020 120.08 120.27 120.05 120.15 4,336,600 +0.24(+0.20%)
Dec 10, 2020 119.74 119.95 119.64 119.91 3,557,613 +0.27(+0.23%)
Dec 09, 2020 119.59 119.77 119.46 119.64 3,444,077 -0.17(-0.14%)
Dec 08, 2020 119.91 120.04 119.80 119.81 4,735,733 +0.12(+0.10%)
Dec 07, 2020 119.61 119.76 119.59 119.69 4,345,415 +0.37(+0.31%)
Dec 04, 2020 119.41 119.44 119.20 119.32 4,709,100 -0.47(-0.39%)
Dec 03, 2020 119.65 119.90 119.60 119.79 4,484,895 +0.32(+0.27%)
Dec 02, 2020 119.56 119.58 119.29 119.47 5,578,527 -0.20(-0.17%)
Dec 01, 2020 119.97 120.01 119.53 119.67 13,902,156 -0.72(-0.60%)
Nov 30, 2020 120.42 120.51 120.35 120.39 2,390,943 -0.08(-0.07%)
Nov 27, 2020 120.31 120.47 120.30 120.47 2,988,000 +0.36(+0.30%)
Nov 25, 2020 120.16 120.32 120.10 120.11 2,125,700 +0.04(+0.03%)
Nov 24, 2020 120.17 120.18 120.00 120.07 4,349,418 -0.19(-0.16%)
Nov 23, 2020 120.34 120.36 120.20 120.26 2,511,919 -0.24(-0.20%)
Nov 20, 2020 120.35 120.52 120.33 120.50 16,772,100 +0.21(+0.17%)
Nov 19, 2020 120.29 120.41 120.25 120.29 9,323,008 +0.13(+0.11%)
Nov 18, 2020 120.28 120.28 119.99 120.16 7,931,212 -0.04(-0.03%)
Nov 17, 2020 120.12 120.25 120.09 120.20 4,707,856 +0.31(+0.26%)
Nov 16, 2020 119.90 120.00 119.88 119.89 3,911,388 -0.09(-0.08%)
Nov 13, 2020 120.09 120.13 119.96 119.98 6,766,000 -0.16(-0.13%)
Nov 12, 2020 119.82 120.15 119.78 120.14 6,323,952 +0.68(+0.57%)
Nov 11, 2020 119.28 119.51 119.26 119.46 1,699,853 +0.19(+0.16%)
Nov 10, 2020 119.22 119.50 119.21 119.27 4,810,477 -0.34(-0.28%)
Nov 09, 2020 119.58 119.63 119.19 119.61 11,195,824 -0.89(-0.74%)
Nov 06, 2020 120.53 120.59 120.36 120.50 10,402,100 -0.41(-0.34%)
Nov 05, 2020 120.98 121.02 120.77 120.91 6,250,703 -0.02(-0.02%)
Nov 04, 2020 120.93 121.06 120.78 120.93 14,922,303 +1.01(+0.84%)
Nov 03, 2020 120.01 120.03 119.82 119.92 8,040,544 -0.27(-0.22%)
Nov 02, 2020 120.34 120.42 120.13 120.19 7,674,317 +0.13(+0.11%)
Oct 30, 2020 120.40 120.45 120.06 120.06 7,247,100 -0.39(-0.32%)
Oct 29, 2020 120.92 120.94 120.37 120.45 7,505,027 -0.51(-0.42%)
Oct 28, 2020 121.15 121.18 120.88 120.96 5,586,552 -0.01(-0.01%)
Oct 27, 2020 120.87 121.01 120.82 120.97 3,620,054 +0.27(+0.22%)
Oct 26, 2020 120.64 120.83 120.59 120.70 4,817,785 +0.32(+0.27%)
Oct 23, 2020 120.19 120.49 120.18 120.38 5,049,800 +0.17(+0.14%)
Oct 22, 2020 120.53 120.57 120.20 120.21 6,748,978 -0.42(-0.35%)
Oct 21, 2020 120.64 120.76 120.56 120.63 6,425,296 -0.16(-0.13%)
Oct 20, 2020 120.90 120.98 120.75 120.79 6,129,693 -0.26(-0.21%)
Oct 19, 2020 121.02 121.13 120.90 121.05 3,635,834 -0.20(-0.16%)
Oct 16, 2020 121.32 121.46 121.21 121.25 2,726,100 -0.07(-0.06%)
Oct 15, 2020 121.57 121.60 121.29 121.32 3,839,185 -0.13(-0.11%)
Oct 14, 2020 121.48 121.55 121.40 121.45 5,202,303 +0.04(+0.03%)
Oct 13, 2020 121.27 121.43 121.27 121.41 6,346,629 +0.27(+0.22%)
Oct 12, 2020 121.06 121.14 120.99 121.14 3,287,885 +0.13(+0.11%)
Oct 09, 2020 120.97 121.13 120.78 121.01 4,358,400 -0.06(-0.05%)
Oct 08, 2020 120.99 121.09 120.94 121.07 3,499,030 +0.22(+0.18%)
Oct 07, 2020 120.97 121.10 120.78 120.85 7,116,741 -0.35(-0.29%)
Oct 06, 2020 120.94 121.40 120.87 121.20 8,516,442 +0.28(+0.23%)
Oct 05, 2020 121.35 121.36 120.92 120.92 6,132,178 -0.76(-0.63%)
Oct 02, 2020 121.91 121.93 121.60 121.68 7,509,800 -0.12(-0.10%)
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.