Skip to main content

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

93.54 -0.11 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.