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 (%)
May 29, 2020 113.59 113.81 113.48 113.77 3,208,872 +0.36(+0.32%)
May 28, 2020 113.30 113.46 113.23 113.40 4,152,174 -0.10(-0.09%)
May 27, 2020 113.35 113.67 113.34 113.51 2,725,528 +0.09(+0.08%)
May 26, 2020 113.36 113.48 113.25 113.41 3,735,375 -0.30(-0.26%)
May 22, 2020 113.55 113.71 113.53 113.71 1,449,555 +0.22(+0.19%)
May 21, 2020 113.53 113.68 113.45 113.50 2,212,033 +0.07(+0.07%)
May 20, 2020 113.23 113.55 113.15 113.42 2,536,754 +0.03(+0.02%)
May 19, 2020 113.05 113.41 113.05 113.39 2,081,193 +0.32(+0.28%)
May 18, 2020 113.51 113.52 112.95 113.08 3,313,306 -0.70(-0.61%)
May 15, 2020 114.01 114.04 113.69 113.78 1,960,287 -0.08(-0.07%)
May 14, 2020 113.87 114.02 113.80 113.85 2,419,750 +0.18(+0.16%)
May 13, 2020 113.58 113.81 113.50 113.67 2,803,698 +0.23(+0.21%)
May 12, 2020 113.01 113.48 112.99 113.44 4,574,320 +0.37(+0.33%)
May 11, 2020 113.37 113.42 112.97 113.07 4,897,618 -0.32(-0.28%)
May 08, 2020 113.47 113.80 113.30 113.39 3,737,289 -0.37(-0.33%)
May 07, 2020 113.17 113.80 113.13 113.76 3,486,451 +0.69(+0.61%)
May 06, 2020 112.88 113.15 112.75 113.07 3,515,048 -0.42(-0.37%)
May 05, 2020 113.31 113.52 113.23 113.49 3,738,112 -0.08(-0.07%)
May 04, 2020 113.52 113.66 113.40 113.57 3,837,742 +0.02(+0.02%)
May 01, 2020 113.63 113.74 113.42 113.55 8,958,112 +0.16(+0.14%)
Apr 30, 2020 113.74 113.95 113.40 113.40 5,763,454 -0.27(-0.24%)
Apr 29, 2020 113.73 113.90 113.43 113.67 2,789,965 -0.06(-0.05%)
Apr 28, 2020 113.47 113.78 113.46 113.72 3,055,423 +0.49(+0.44%)
Apr 27, 2020 113.56 113.59 113.20 113.23 2,691,152 -0.61(-0.53%)
Apr 24, 2020 113.60 113.84 113.59 113.83 2,546,689 +0.03(+0.02%)
Apr 23, 2020 113.67 113.83 113.57 113.81 2,517,467 +0.08(+0.07%)
Apr 22, 2020 113.82 113.93 113.52 113.73 3,399,860 -0.35(-0.31%)
Apr 21, 2020 114.23 114.35 113.98 114.08 3,527,553 +0.32(+0.28%)
Apr 20, 2020 113.69 113.78 113.51 113.77 4,539,433 +0.30(+0.26%)
Apr 17, 2020 113.67 113.98 113.37 113.47 2,548,299 -0.30(-0.26%)
Apr 16, 2020 113.81 113.94 113.69 113.77 2,040,449 +0.12(+0.11%)
Apr 15, 2020 113.26 113.73 113.22 113.65 3,366,320 +1.01(+0.89%)
Apr 14, 2020 112.62 112.82 112.58 112.64 2,339,138 +0.15(+0.13%)
Apr 13, 2020 112.63 112.78 112.46 112.49 2,256,681 -0.24(-0.21%)
Apr 09, 2020 112.44 112.87 112.33 112.73 4,875,137 +0.24(+0.22%)
Apr 08, 2020 112.40 112.65 112.27 112.49 3,584,809 -0.14(-0.12%)
Apr 07, 2020 112.35 112.67 112.09 112.63 10,022,178 -0.50(-0.44%)
Apr 06, 2020 113.27 113.33 113.03 113.14 5,040,341 -0.51(-0.45%)
Apr 03, 2020 113.74 113.97 113.54 113.65 3,692,297 +0.08(+0.07%)
Apr 02, 2020 113.86 113.91 113.40 113.56 5,138,831 +0.02(+0.02%)
Apr 01, 2020 113.82 113.95 113.45 113.55 9,931,865 +0.46(+0.41%)
Mar 31, 2020 113.06 113.39 112.93 113.08 6,828,457 +0.20(+0.18%)
Mar 30, 2020 113.37 113.65 112.81 112.88 4,994,691 +0.26(+0.23%)
Mar 27, 2020 112.46 113.00 112.33 112.62 5,674,467 +0.83(+0.74%)
Mar 26, 2020 111.62 112.17 111.62 111.79 3,635,765 +0.27(+0.24%)
Mar 25, 2020 111.48 111.95 111.15 111.52 5,937,927 +0.07(+0.06%)
Mar 24, 2020 111.26 111.68 111.02 111.45 5,624,175 -0.76(-0.68%)
Mar 23, 2020 111.19 112.69 111.19 112.22 13,143,070 +1.31(+1.18%)
Mar 20, 2020 109.51 111.59 109.30 110.91 10,357,731 +2.76(+2.55%)
Mar 19, 2020 108.11 109.50 107.91 108.15 7,200,590 +0.35(+0.33%)
Mar 18, 2020 108.54 109.66 107.37 107.80 14,240,478 -1.52(-1.39%)
Mar 17, 2020 111.62 111.98 109.31 109.31 6,101,989 +0.07(+0.07%)
Mar 16, 2020 111.73 112.34 109.24 109.24 7,489,350 +0.00(+0.00%)
Mar 13, 2020 109.66 110.76 108.92 109.24 9,343,217 -0.72(-0.65%)
Mar 12, 2020 111.85 112.42 106.49 109.96 11,463,776 +0.06(+0.05%)
Mar 11, 2020 111.96 112.26 109.47 109.90 14,305,158 -1.11(-1.00%)
Mar 10, 2020 112.53 113.34 111.01 111.01 16,192,013 -2.08(-1.83%)
Mar 09, 2020 114.50 114.88 113.06 113.08 26,630,666 +1.01(+0.90%)
Mar 06, 2020 112.62 112.93 111.79 112.08 12,477,103 +1.13(+1.01%)
Mar 05, 2020 110.78 111.07 110.70 110.95 5,666,855 +0.98(+0.89%)
Mar 04, 2020 110.38 110.69 109.89 109.97 8,193,306 -0.24(-0.22%)
Mar 03, 2020 109.06 111.05 108.94 110.22 12,313,332 +1.27(+1.16%)
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.