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 (%)
Oct 31, 2019 102.32 102.75 102.28 102.68 6,129,864 +0.65(+0.64%)
Oct 30, 2019 101.62 102.04 101.59 102.03 5,974,371 +0.49(+0.49%)
Oct 29, 2019 101.58 101.62 101.44 101.54 2,410,748 +0.09(+0.09%)
Oct 28, 2019 101.48 101.51 101.35 101.45 6,396,721 -0.38(-0.38%)
Oct 25, 2019 102.13 102.14 101.69 101.83 2,615,769 -0.22(-0.21%)
Oct 24, 2019 102.12 102.28 102.02 102.05 2,908,723 -0.02(-0.02%)
Oct 23, 2019 102.24 102.28 102.03 102.07 3,622,170 +0.04(+0.04%)
Oct 22, 2019 102.04 102.08 101.76 102.03 3,653,668 +0.24(+0.23%)
Oct 21, 2019 101.91 102.02 101.77 101.80 1,901,328 -0.37(-0.37%)
Oct 18, 2019 102.14 102.33 102.10 102.17 2,636,807 +0.09(+0.09%)
Oct 17, 2019 102.03 102.30 101.96 102.08 3,496,542 -0.04(-0.04%)
Oct 16, 2019 102.07 102.24 101.99 102.12 3,019,498 +0.20(+0.20%)
Oct 15, 2019 102.36 102.44 101.89 101.92 7,274,967 -0.49(-0.48%)
Oct 14, 2019 102.45 102.48 102.36 102.41 2,117,079 +0.28(+0.28%)
Oct 11, 2019 102.34 102.38 101.96 102.13 9,516,392 -0.70(-0.68%)
Oct 10, 2019 103.19 103.20 102.73 102.83 4,300,003 -0.65(-0.63%)
Oct 09, 2019 103.63 103.63 103.31 103.48 3,656,992 -0.27(-0.26%)
Oct 08, 2019 103.88 103.92 103.57 103.74 4,717,377 +0.22(+0.21%)
Oct 07, 2019 103.64 103.75 103.49 103.52 3,499,244 -0.35(-0.33%)
Oct 04, 2019 103.66 103.94 103.60 103.87 5,158,127 +0.20(+0.19%)
Oct 03, 2019 103.28 103.93 103.26 103.67 6,715,503 +0.54(+0.52%)
Oct 02, 2019 102.88 103.29 102.87 103.13 4,283,160 +0.36(+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.