Skip to main content

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

98.68 +0.20 (+0.20%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 118.05 118.28 117.93 118.23 3,087,709 +0.38(+0.32%)
May 28, 2020 117.75 117.91 117.68 117.85 3,995,392 -0.11(-0.09%)
May 27, 2020 117.80 118.13 117.78 117.96 2,622,615 +0.10(+0.08%)
May 26, 2020 117.81 117.93 117.70 117.86 3,594,331 -0.31(-0.26%)
May 22, 2020 118.01 118.17 117.99 118.17 1,394,822 +0.22(+0.19%)
May 21, 2020 117.99 118.14 117.90 117.95 2,128,509 +0.08(+0.07%)
May 20, 2020 117.68 118.01 117.59 117.87 2,440,969 +0.03(+0.03%)
May 19, 2020 117.48 117.86 117.48 117.84 2,002,610 +0.33(+0.28%)
May 18, 2020 117.96 117.97 117.38 117.51 3,188,199 -0.73(-0.61%)
May 15, 2020 118.48 118.51 118.15 118.24 1,886,268 -0.08(-0.07%)
May 14, 2020 118.34 118.49 118.27 118.32 2,328,383 +0.19(+0.16%)
May 13, 2020 118.04 118.28 117.95 118.13 2,697,833 +0.24(+0.21%)
May 12, 2020 117.45 117.93 117.43 117.89 4,401,599 +0.39(+0.33%)
May 11, 2020 117.81 117.87 117.40 117.50 4,712,689 -0.33(-0.28%)
May 08, 2020 117.92 118.27 117.75 117.83 3,596,173 -0.39(-0.33%)
May 07, 2020 117.61 118.27 117.57 118.22 3,354,806 +0.72(+0.61%)
May 06, 2020 117.31 117.59 117.17 117.50 3,382,323 -0.44(-0.37%)
May 05, 2020 117.76 117.98 117.68 117.94 3,596,965 -0.09(-0.07%)
May 04, 2020 117.98 118.11 117.85 118.03 3,692,833 +0.02(+0.02%)
May 01, 2020 118.09 118.20 117.87 118.01 8,619,864 +0.16(+0.14%)
Apr 30, 2020 118.20 118.42 117.84 117.84 5,545,833 -0.28(-0.24%)
Apr 29, 2020 118.19 118.37 117.88 118.13 2,684,620 -0.06(-0.05%)
Apr 28, 2020 117.92 118.24 117.91 118.18 2,940,054 +0.51(+0.44%)
Apr 27, 2020 118.02 118.05 117.64 117.67 2,589,537 -0.63(-0.53%)
Apr 24, 2020 118.06 118.31 118.05 118.30 2,450,529 +0.03(+0.02%)
Apr 23, 2020 118.14 118.30 118.03 118.27 2,422,410 +0.08(+0.07%)
Apr 22, 2020 118.29 118.40 117.98 118.19 3,271,485 -0.37(-0.31%)
Apr 21, 2020 118.72 118.83 118.46 118.56 3,394,356 +0.33(+0.28%)
Apr 20, 2020 118.15 118.24 117.97 118.23 4,368,029 +0.31(+0.26%)
Apr 17, 2020 118.14 118.46 117.82 117.92 2,452,078 -0.31(-0.26%)
Apr 16, 2020 118.27 118.41 118.16 118.23 1,963,404 +0.13(+0.11%)
Apr 15, 2020 117.70 118.19 117.66 118.11 3,239,212 +1.05(+0.89%)
Apr 14, 2020 117.04 117.25 117.00 117.06 2,250,814 +0.16(+0.13%)
Apr 13, 2020 117.05 117.21 116.88 116.91 2,171,471 -0.25(-0.22%)
Apr 09, 2020 116.85 117.30 116.74 117.16 4,691,058 +0.25(+0.22%)
Apr 08, 2020 116.81 117.07 116.67 116.91 3,449,451 -0.14(-0.12%)
Apr 07, 2020 116.76 117.09 116.49 117.05 9,643,753 -0.52(-0.44%)
Apr 06, 2020 117.71 117.78 117.47 117.57 4,850,024 -0.53(-0.45%)
Apr 03, 2020 118.20 118.45 117.99 118.11 3,552,880 +0.09(+0.07%)
Apr 02, 2020 118.33 118.38 117.84 118.02 4,944,795 +0.02(+0.02%)
Apr 01, 2020 118.29 118.42 117.90 118.00 9,556,850 +0.48(+0.41%)
Mar 31, 2020 117.49 117.84 117.36 117.52 6,570,621 +0.21(+0.18%)
Mar 30, 2020 117.82 118.11 117.23 117.31 4,806,096 +0.27(+0.23%)
Mar 27, 2020 116.87 117.44 116.74 117.04 5,460,204 +0.86(+0.74%)
Mar 26, 2020 116.00 116.57 116.00 116.18 3,498,482 +0.28(+0.24%)
Mar 25, 2020 115.86 116.34 115.51 115.90 5,713,716 +0.07(+0.06%)
Mar 24, 2020 115.63 116.06 115.37 115.83 5,411,812 -0.79(-0.68%)
Mar 23, 2020 115.56 117.12 115.56 116.62 12,646,801 +1.36(+1.18%)
Mar 20, 2020 113.81 115.97 113.58 115.26 9,966,633 +2.86(+2.55%)
Mar 19, 2020 112.36 113.80 112.14 112.39 6,928,703 +0.37(+0.33%)
Mar 18, 2020 112.80 113.96 111.58 112.03 13,702,771 -1.58(-1.39%)
Mar 17, 2020 116.00 116.37 113.59 113.60 5,871,584 +0.08(+0.07%)
Mar 16, 2020 116.12 116.75 113.53 113.53 7,206,559 +0.00(+0.00%)
Mar 13, 2020 113.96 115.10 113.20 113.53 8,990,426 -0.75(-0.65%)
Mar 12, 2020 116.23 116.83 110.67 114.27 11,030,915 +0.06(+0.05%)
Mar 11, 2020 116.35 116.66 113.77 114.21 13,765,009 -1.15(-1.00%)
Mar 10, 2020 116.94 117.79 115.36 115.36 15,580,618 -2.16(-1.84%)
Mar 09, 2020 118.99 119.39 117.49 117.52 25,625,118 +1.05(+0.90%)
Mar 06, 2020 117.04 117.36 116.18 116.48 12,005,979 +1.17(+1.01%)
Mar 05, 2020 115.12 115.43 115.05 115.31 5,452,880 +1.02(+0.89%)
Mar 04, 2020 114.71 115.04 114.20 114.29 7,883,934 -0.25(-0.22%)
Mar 03, 2020 113.34 115.40 113.22 114.54 11,848,393 +1.31(+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.