Skip to main content

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

98.53 -0.43 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 91.15 91.15 91.15 0 +0.02(+0.02%)
Aug 30, 2018 91.08 91.21 91.05 91.13 3,130,703 +0.17(+0.19%)
Aug 29, 2018 91.01 91.02 90.87 90.96 1,599,050 -0.03(-0.03%)
Aug 28, 2018 91.03 91.07 90.95 90.99 1,696,241 -0.20(-0.22%)
Aug 27, 2018 91.27 91.29 91.17 91.19 2,085,192 -0.20(-0.22%)
Aug 24, 2018 91.21 91.41 91.17 91.39 1,459,689 +0.03(+0.03%)
Aug 23, 2018 91.41 91.44 91.34 91.37 980,604 -0.01(-0.01%)
Aug 22, 2018 91.46 91.46 91.29 91.38 2,698,235 +0.17(+0.19%)
Aug 21, 2018 91.25 91.25 91.15 91.21 2,833,224 -0.12(-0.14%)
Aug 20, 2018 91.23 91.37 91.21 91.33 3,265,951 +0.28(+0.31%)
Aug 17, 2018 91.09 91.17 90.96 91.05 3,426,092 +0.04(+0.04%)
Aug 16, 2018 91.06 91.07 90.85 91.01 2,920,766 -0.03(-0.03%)
Aug 15, 2018 91.01 91.21 90.99 91.04 5,415,871 +0.22(+0.24%)
Aug 14, 2018 90.89 90.90 90.77 90.82 2,800,493 -0.09(-0.10%)
Aug 13, 2018 90.88 91.01 90.81 90.91 1,986,634 -0.03(-0.03%)
Aug 10, 2018 90.78 91.05 90.75 90.93 4,872,160 +0.39(+0.43%)
Aug 09, 2018 90.43 90.54 90.42 90.54 4,861,137 +0.25(+0.28%)
Aug 08, 2018 90.24 90.35 90.23 90.29 3,130,170 +0.08(+0.09%)
Aug 07, 2018 90.35 90.35 90.20 90.21 2,455,767 -0.19(-0.21%)
Aug 06, 2018 90.42 90.56 90.39 90.40 4,353,630 +0.04(+0.05%)
Aug 03, 2018 90.20 90.38 90.19 90.36 2,448,238 +0.23(+0.26%)
Aug 02, 2018 90.08 90.14 90.00 90.12 3,794,744 +0.11(+0.12%)
Aug 01, 2018 89.95 90.08 89.88 90.02 6,041,815 -0.21(-0.24%)
Jul 31, 2018 90.25 90.27 90.17 90.23 3,444,432 +0.12(+0.14%)
Jul 30, 2018 90.04 90.21 90.04 90.11 4,323,287 -0.12(-0.13%)
Jul 27, 2018 90.28 90.28 90.14 90.22 1,618,678 +0.14(+0.16%)
Jul 26, 2018 90.27 90.31 90.06 90.08 2,930,782 -0.10(-0.11%)
Jul 25, 2018 90.41 90.12 90.18 2,717,296 -0.06(-0.07%)
Jul 24, 2018 90.16 90.28 90.10 90.24 3,715,445 +0.06(+0.07%)
Jul 23, 2018 90.51 90.52 90.16 90.18 5,962,243 -0.44(-0.49%)
Jul 20, 2018 90.83 90.83 90.59 90.62 3,793,645 -0.32(-0.35%)
Jul 19, 2018 90.75 91.02 90.74 90.94 4,739,539 +0.25(+0.27%)
Jul 18, 2018 90.81 90.82 90.67 90.69 1,528,750 -0.07(-0.08%)
Jul 17, 2018 90.87 90.87 90.74 90.76 1,167,141 -0.05(-0.06%)
Jul 16, 2018 90.77 90.85 90.65 90.82 2,010,816 -0.15(-0.17%)
Jul 13, 2018 90.99 90.97 3,262,708 +0.15(+0.17%)
Jul 12, 2018 90.74 90.85 90.72 90.82 1,563,329 -0.04(-0.04%)
Jul 11, 2018 90.83 90.88 90.71 90.85 2,480,124 +0.19(+0.21%)
Jul 10, 2018 90.65 90.74 90.61 90.67 5,032,065 -0.07(-0.08%)
Jul 09, 2018 90.75 90.82 90.72 90.74 2,547,892 -0.23(-0.25%)
Jul 06, 2018 90.99 91.06 90.89 90.97 3,617,058 +0.08(+0.09%)
Jul 05, 2018 90.99 90.83 90.89 1,897,908 +0.01(+0.01%)
Jul 03, 2018 90.88 90.88 90.88 0 +0.23(+0.25%)
Jul 02, 2018 90.80 90.82 90.62 90.65 4,412,162 -0.06(-0.07%)
Jun 29, 2018 90.77 90.86 90.70 90.71 3,075,244 -0.07(-0.08%)
Jun 28, 2018 90.86 90.89 90.71 90.78 4,187,722 -0.09(-0.10%)
Jun 27, 2018 90.75 90.90 90.68 90.87 3,440,211 +0.35(+0.38%)
Jun 26, 2018 90.50 90.58 90.44 90.52 4,377,068 +0.04(+0.05%)
Jun 25, 2018 90.45 90.61 90.44 90.48 9,166,450 +0.12(+0.14%)
Jun 22, 2018 90.22 90.40 90.21 90.36 2,610,440 +0.02(+0.02%)
Jun 21, 2018 90.24 90.41 90.24 90.34 3,029,180 +0.24(+0.27%)
Jun 20, 2018 90.36 90.37 90.09 90.10 3,456,909 -0.29(-0.32%)
Jun 19, 2018 90.42 90.50 90.33 90.39 4,715,766 +0.23(+0.26%)
Jun 18, 2018 90.22 90.24 90.08 90.15 5,199,643 +0.04(+0.05%)
Jun 15, 2018 90.35 90.08 90.11 6,584,504 +0.07(+0.08%)
Jun 14, 2018 89.92 90.05 89.85 90.04 4,098,176 +0.28(+0.32%)
Jun 13, 2018 89.89 89.95 89.51 89.75 3,723,287 -0.11(-0.12%)
Jun 12, 2018 89.79 89.90 89.77 89.86 1,881,428 -0.05(-0.06%)
Jun 11, 2018 89.84 89.94 89.82 89.91 2,119,794 -0.09(-0.10%)
Jun 08, 2018 90.03 90.13 89.97 90.00 8,298,042 -0.12(-0.14%)
Jun 07, 2018 89.74 90.37 89.72 90.13 4,972,821 +0.38(+0.42%)
Jun 06, 2018 89.87 89.89 89.69 89.74 4,419,217 -0.36(-0.40%)
Jun 05, 2018 90.12 90.23 90.01 90.11 4,865,722 +0.23(+0.26%)
Jun 04, 2018 90.10 90.11 89.88 89.88 3,539,259 -0.32(-0.35%)
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.