Skip to main content

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

99.67 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 104.43 104.66 104.37 104.57 4,567,649 +0.05(+0.04%)
Jun 27, 2019 104.33 104.58 104.25 104.52 2,670,647 +0.31(+0.30%)
Jun 26, 2019 104.50 104.50 104.17 104.21 7,022,837 -0.43(-0.41%)
Jun 25, 2019 104.58 104.77 104.50 104.64 5,524,660 +0.16(+0.16%)
Jun 24, 2019 104.30 104.49 104.28 104.47 3,205,009 +0.36(+0.35%)
Jun 21, 2019 104.30 104.33 104.03 104.11 4,529,457 -0.43(-0.41%)
Jun 20, 2019 104.59 104.82 104.52 104.54 4,813,431 +0.17(+0.16%)
Jun 19, 2019 103.87 104.46 103.80 104.37 4,778,169 +0.28(+0.27%)
Jun 18, 2019 104.31 104.36 103.99 104.09 4,802,819 +0.20(+0.19%)
Jun 17, 2019 103.89 103.96 103.77 103.89 3,197,173 -0.02(-0.02%)
Jun 14, 2019 103.75 103.96 103.74 103.91 4,082,940 +0.08(+0.07%)
Jun 13, 2019 103.67 103.92 103.64 103.83 1,772,497 +0.26(+0.25%)
Jun 12, 2019 103.38 103.59 103.37 103.57 2,170,351 +0.27(+0.26%)
Jun 11, 2019 103.24 103.38 103.20 103.30 2,878,386 +0.00(+0.00%)
Jun 10, 2019 103.47 103.49 103.29 103.30 6,387,635 -0.52(-0.50%)
Jun 07, 2019 103.98 104.00 103.73 103.82 2,952,127 +0.41(+0.40%)
Jun 06, 2019 103.52 103.70 103.34 103.41 2,517,076 -0.02(-0.02%)
Jun 05, 2019 103.56 103.72 103.37 103.43 8,114,228 +0.00(+0.00%)
Jun 04, 2019 103.37 103.59 103.22 103.43 5,790,011 -0.38(-0.37%)
Jun 03, 2019 103.49 103.92 103.38 103.81 25,072,840 +0.50(+0.48%)
May 31, 2019 102.98 103.35 102.92 103.31 6,346,743 +0.68(+0.67%)
May 30, 2019 102.32 102.68 102.19 102.63 3,648,592 +0.37(+0.36%)
May 29, 2019 102.54 102.68 102.24 102.26 5,536,303 -0.04(-0.04%)
May 28, 2019 102.09 102.30 102.01 102.30 7,420,263 +0.45(+0.44%)
May 24, 2019 101.81 101.85 101.72 101.85 2,553,940 -0.03(-0.03%)
May 23, 2019 101.51 102.03 101.51 101.88 6,519,510 +0.62(+0.61%)
May 22, 2019 101.12 101.31 101.09 101.26 3,754,882 +0.30(+0.30%)
May 21, 2019 101.01 101.04 100.88 100.96 2,820,231 -0.11(-0.11%)
May 20, 2019 101.26 101.35 101.06 101.08 2,571,711 -0.17(-0.17%)
May 17, 2019 101.42 101.42 101.14 101.25 2,243,698 +0.05(+0.05%)
May 16, 2019 101.17 101.23 101.08 101.20 4,109,533 -0.20(-0.20%)
May 15, 2019 101.44 101.48 101.25 101.40 5,810,895 +0.32(+0.32%)
May 14, 2019 101.09 101.14 100.97 101.08 2,712,578 -0.09(-0.09%)
May 13, 2019 101.09 101.25 101.05 101.17 5,959,606 +0.50(+0.50%)
May 10, 2019 100.78 100.95 100.60 100.67 3,009,975 -0.07(-0.07%)
May 09, 2019 100.84 100.96 100.59 100.73 4,452,988 +0.27(+0.26%)
May 08, 2019 100.75 100.79 100.42 100.47 4,455,533 -0.19(-0.19%)
May 07, 2019 100.56 100.73 100.52 100.66 4,180,663 +0.60(+0.60%)
May 06, 2019 100.44 100.48 100.06 100.06 3,552,621 +0.00(+0.00%)
May 03, 2019 100.04 100.19 100.01 100.06 2,767,410 +0.13(+0.13%)
May 02, 2019 100.11 100.14 99.86 99.93 3,295,502 -0.28(-0.28%)
May 01, 2019 100.27 100.66 100.13 100.21 7,242,914 -0.05(-0.05%)
Apr 30, 2019 100.00 100.29 99.99 100.26 3,825,788 +0.20(+0.20%)
Apr 29, 2019 100.09 100.13 99.98 100.06 2,867,806 -0.21(-0.21%)
Apr 26, 2019 100.32 100.34 100.21 100.27 2,277,553 +0.27(+0.26%)
Apr 25, 2019 100.10 100.15 99.96 100.00 1,539,677 -0.12(-0.12%)
Apr 24, 2019 100.03 100.13 100.01 100.12 3,450,562 +0.38(+0.38%)
Apr 23, 2019 99.71 99.77 99.67 99.75 2,600,621 +0.18(+0.18%)
Apr 22, 2019 99.65 99.66 99.52 99.57 3,834,310 -0.14(-0.14%)
Apr 18, 2019 99.72 99.84 99.68 99.71 5,168,488 +0.24(+0.24%)
Apr 17, 2019 99.41 99.57 99.41 99.47 2,481,043 +0.02(+0.02%)
Apr 16, 2019 99.59 99.64 99.43 99.45 5,285,251 -0.34(-0.34%)
Apr 15, 2019 99.68 99.80 99.68 99.79 2,546,414 +0.13(+0.13%)
Apr 12, 2019 99.77 99.83 99.66 99.66 6,371,487 -0.46(-0.46%)
Apr 11, 2019 100.19 100.22 100.09 100.12 1,634,641 -0.23(-0.23%)
Apr 10, 2019 100.28 100.42 100.26 100.35 2,175,692 +0.24(+0.24%)
Apr 09, 2019 100.18 100.24 100.09 100.11 3,391,333 +0.15(+0.15%)
Apr 08, 2019 100.08 100.11 99.94 99.96 3,793,624 -0.13(-0.13%)
Apr 05, 2019 99.97 100.16 99.96 100.10 1,848,386 +0.05(+0.05%)
Apr 04, 2019 99.98 100.09 99.93 100.05 2,422,797 +0.10(+0.10%)
Apr 03, 2019 99.94 100.05 99.89 99.94 5,500,322 -0.31(-0.31%)
Apr 02, 2019 100.18 100.28 100.13 100.26 7,730,495 +0.17(+0.17%)
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.