Skip to main content

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

93.54 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 95.06 95.07 94.81 94.86 5,432,879 -0.25(-0.26%)
Feb 27, 2019 95.27 95.28 95.03 95.10 2,777,514 -0.34(-0.35%)
Feb 26, 2019 95.44 95.47 95.30 95.44 2,906,054 +0.28(+0.30%)
Feb 25, 2019 95.15 95.21 95.08 95.16 3,127,630 -0.15(-0.15%)
Feb 22, 2019 95.21 95.41 95.17 95.30 3,677,944 +0.28(+0.30%)
Feb 21, 2019 95.03 95.06 94.96 95.02 4,544,150 -0.28(-0.30%)
Feb 20, 2019 95.32 95.39 95.23 95.30 5,214,644 -0.02(-0.02%)
Feb 19, 2019 95.33 95.39 95.26 95.32 9,392,288 +0.16(+0.17%)
Feb 15, 2019 95.07 95.18 95.06 95.16 7,550,047 -0.09(-0.10%)
Feb 14, 2019 95.31 95.32 95.13 95.25 11,599,814 +0.45(+0.47%)
Feb 13, 2019 94.82 94.91 94.76 94.80 4,140,167 -0.24(-0.25%)
Feb 12, 2019 95.10 95.11 94.95 95.04 3,627,789 -0.13(-0.13%)
Feb 11, 2019 95.17 95.25 95.09 95.17 2,894,491 -0.15(-0.15%)
Feb 08, 2019 95.33 95.42 95.29 95.31 2,856,635 +0.13(+0.13%)
Feb 07, 2019 95.14 95.26 95.07 95.18 7,614,224 +0.31(+0.33%)
Feb 06, 2019 95.01 95.01 94.82 94.87 3,830,245 +0.07(+0.08%)
Feb 05, 2019 94.76 94.92 94.75 94.80 3,656,096 +0.16(+0.17%)
Feb 04, 2019 94.73 94.73 94.58 94.64 7,994,129 -0.21(-0.22%)
Feb 01, 2019 95.18 95.20 94.84 94.85 10,088,718 -0.51(-0.54%)
Jan 31, 2019 95.14 95.40 95.11 95.36 11,225,811 +0.44(+0.46%)
Jan 30, 2019 94.60 94.95 94.52 94.92 6,366,447 +0.22(+0.23%)
Jan 29, 2019 94.50 94.70 94.49 94.70 3,119,989 +0.27(+0.29%)
Jan 28, 2019 94.37 94.54 94.37 94.43 3,427,299 +0.03(+0.03%)
Jan 25, 2019 94.46 94.50 94.31 94.40 3,039,282 -0.22(-0.23%)
Jan 24, 2019 94.61 94.72 94.53 94.62 6,633,011 +0.30(+0.32%)
Jan 23, 2019 94.20 94.42 94.17 94.32 3,857,609 -0.05(-0.05%)
Jan 22, 2019 94.30 94.47 94.26 94.37 6,395,127 +0.33(+0.35%)
Jan 18, 2019 94.20 94.30 93.97 94.04 7,278,417 -0.30(-0.32%)
Jan 17, 2019 94.47 94.51 94.26 94.34 5,860,184 -0.17(-0.18%)
Jan 16, 2019 94.46 94.56 94.38 94.51 5,302,266 -0.05(-0.06%)
Jan 15, 2019 94.82 94.82 94.53 94.57 4,562,330 -0.09(-0.10%)
Jan 14, 2019 94.75 94.82 94.60 94.66 3,398,775 -0.05(-0.06%)
Jan 11, 2019 94.68 94.79 94.62 94.71 4,207,788 +0.28(+0.30%)
Jan 10, 2019 94.62 94.68 94.37 94.43 15,852,480 -0.05(-0.05%)
Jan 09, 2019 94.41 94.55 94.35 94.47 3,573,106 +0.05(+0.06%)
Jan 08, 2019 94.56 94.64 94.42 94.42 7,566,592 -0.24(-0.25%)
Jan 07, 2019 95.03 95.07 94.62 94.66 6,004,428 -0.26(-0.28%)
Jan 04, 2019 95.06 95.09 94.80 94.92 7,277,537 -0.77(-0.81%)
Jan 03, 2019 94.97 95.75 94.96 95.69 11,677,016 +0.75(+0.79%)
Jan 02, 2019 94.84 94.95 94.72 94.94 20,533,132 +0.20(+0.21%)
Dec 31, 2018 94.27 95.16 94.22 94.74 7,949,230 +0.35(+0.38%)
Dec 28, 2018 94.03 94.39 94.00 94.38 4,996,288 +0.51(+0.54%)
Dec 27, 2018 94.04 94.22 93.86 93.87 5,061,717 +0.24(+0.25%)
Dec 26, 2018 94.07 94.21 93.60 93.64 6,024,822 -0.45(-0.47%)
Dec 24, 2018 93.99 94.09 93.88 94.08 7,009,388 +0.24(+0.25%)
Dec 21, 2018 93.83 93.86 93.70 93.85 5,409,841 +0.08(+0.09%)
Dec 20, 2018 94.06 94.07 93.73 93.77 10,168,515 -0.12(-0.13%)
Dec 19, 2018 93.66 94.08 93.45 93.88 8,480,970 +0.33(+0.35%)
Dec 18, 2018 93.42 93.60 93.36 93.56 4,906,939 +0.23(+0.25%)
Dec 17, 2018 93.14 93.39 93.14 93.33 8,406,064 +0.27(+0.29%)
Dec 14, 2018 93.06 93.19 93.01 93.05 3,890,488 +0.15(+0.16%)
Dec 13, 2018 92.96 93.00 92.85 92.91 4,536,491 +0.05(+0.06%)
Dec 12, 2018 92.95 93.00 92.83 92.85 4,107,905 -0.25(-0.27%)
Dec 11, 2018 93.13 93.32 93.00 93.11 5,830,484 -0.24(-0.25%)
Dec 10, 2018 93.31 93.49 93.19 93.34 9,969,731 +0.05(+0.06%)
Dec 07, 2018 92.99 93.32 92.87 93.29 8,066,764 +0.27(+0.29%)
Dec 06, 2018 93.14 93.42 93.00 93.02 10,393,187 +0.24(+0.25%)
Dec 04, 2018 92.52 92.96 92.49 92.78 8,540,249 +0.43(+0.46%)
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.