Skip to main content

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

93.54 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 100.79 101.18 100.63 101.07 7,250,255 +0.26(+0.26%)
Jul 30, 2019 100.85 100.89 100.68 100.81 2,733,652 +0.05(+0.05%)
Jul 29, 2019 100.84 100.88 100.75 100.77 2,723,648 +0.09(+0.09%)
Jul 26, 2019 100.73 100.74 100.57 100.68 3,265,472 -0.02(-0.02%)
Jul 25, 2019 100.75 100.76 100.48 100.69 3,448,144 -0.18(-0.17%)
Jul 24, 2019 100.86 100.96 100.79 100.87 2,466,092 +0.15(+0.15%)
Jul 23, 2019 100.78 100.88 100.66 100.72 2,532,624 -0.17(-0.16%)
Jul 22, 2019 101.00 101.01 100.85 100.89 1,771,658 +0.05(+0.05%)
Jul 19, 2019 100.81 100.94 100.74 100.84 1,878,516 -0.18(-0.18%)
Jul 18, 2019 100.67 101.09 100.64 101.03 2,594,412 +0.25(+0.25%)
Jul 17, 2019 100.48 100.79 100.47 100.78 2,852,832 +0.47(+0.47%)
Jul 16, 2019 100.21 100.35 100.12 100.31 3,006,876 -0.22(-0.22%)
Jul 15, 2019 100.40 100.53 100.34 100.53 1,905,772 +0.21(+0.21%)
Jul 12, 2019 100.20 100.42 100.17 100.32 4,502,417 +0.11(+0.11%)
Jul 11, 2019 100.58 100.64 100.16 100.21 5,184,998 -0.50(-0.49%)
Jul 10, 2019 100.74 100.84 100.58 100.70 4,721,827 +0.06(+0.06%)
Jul 09, 2019 100.72 100.73 100.58 100.65 2,241,242 -0.06(-0.06%)
Jul 08, 2019 100.96 101.03 100.71 100.71 3,537,543 -0.10(-0.10%)
Jul 05, 2019 100.87 100.87 100.59 100.81 3,983,028 -0.64(-0.63%)
Jul 03, 2019 101.39 101.56 101.38 101.46 2,833,917 +0.19(+0.19%)
Jul 02, 2019 101.07 101.33 101.00 101.27 3,388,414 +0.38(+0.37%)
Jul 01, 2019 101.03 101.07 100.73 100.89 8,904,469 -0.15(-0.14%)
Jun 28, 2019 100.90 101.11 100.84 101.03 4,727,543 +0.05(+0.05%)
Jun 27, 2019 100.80 101.04 100.72 100.99 2,764,135 +0.30(+0.30%)
Jun 26, 2019 100.97 100.97 100.65 100.69 7,268,677 -0.41(-0.41%)
Jun 25, 2019 101.04 101.22 100.97 101.10 5,718,056 +0.16(+0.15%)
Jun 24, 2019 100.78 100.96 100.75 100.94 3,317,203 +0.35(+0.35%)
Jun 21, 2019 100.77 100.80 100.51 100.59 4,688,015 -0.41(-0.41%)
Jun 20, 2019 101.05 101.27 100.98 101.01 4,981,929 +0.17(+0.16%)
Jun 19, 2019 100.35 100.92 100.28 100.84 4,945,432 +0.28(+0.27%)
Jun 18, 2019 100.79 100.83 100.47 100.56 4,970,945 +0.19(+0.19%)
Jun 17, 2019 100.37 100.45 100.26 100.37 3,309,093 -0.02(-0.02%)
Jun 14, 2019 100.24 100.44 100.23 100.39 4,225,867 +0.07(+0.07%)
Jun 13, 2019 100.16 100.40 100.14 100.32 1,834,544 +0.25(+0.25%)
Jun 12, 2019 99.89 100.09 99.88 100.07 2,246,325 +0.26(+0.26%)
Jun 11, 2019 99.75 99.88 99.71 99.81 2,979,146 +0.00(+0.00%)
Jun 10, 2019 99.97 99.99 99.80 99.81 6,611,240 -0.50(-0.50%)
Jun 07, 2019 100.46 100.48 100.22 100.31 3,055,469 +0.39(+0.40%)
Jun 06, 2019 100.01 100.19 99.84 99.91 2,605,188 -0.02(-0.02%)
Jun 05, 2019 100.06 100.22 99.88 99.93 8,398,274 +0.00(+0.00%)
Jun 04, 2019 99.88 100.09 99.72 99.93 5,992,695 -0.37(-0.37%)
Jun 03, 2019 99.99 100.41 99.88 100.30 25,950,536 +0.48(+0.48%)
May 31, 2019 99.50 99.86 99.43 99.82 6,568,916 +0.66(+0.67%)
May 30, 2019 98.86 99.21 98.73 99.16 3,776,313 +0.36(+0.36%)
May 29, 2019 99.07 99.21 98.78 98.80 5,730,105 -0.04(-0.04%)
May 28, 2019 98.64 98.84 98.56 98.84 7,680,015 +0.43(+0.44%)
May 24, 2019 98.37 98.41 98.28 98.41 2,643,343 -0.03(-0.03%)
May 23, 2019 98.08 98.58 98.08 98.44 6,747,731 +0.60(+0.61%)
May 22, 2019 97.70 97.89 97.67 97.84 3,886,324 +0.29(+0.30%)
May 21, 2019 97.59 97.63 97.46 97.55 2,918,956 -0.11(-0.11%)
May 20, 2019 97.84 97.92 97.64 97.66 2,661,735 -0.17(-0.17%)
May 17, 2019 97.99 97.99 97.72 97.82 2,322,240 +0.05(+0.05%)
May 16, 2019 97.75 97.81 97.66 97.78 4,253,391 -0.19(-0.20%)
May 15, 2019 98.01 98.04 97.83 97.97 6,014,310 +0.31(+0.32%)
May 14, 2019 97.67 97.72 97.56 97.66 2,807,534 -0.09(-0.09%)
May 13, 2019 97.67 97.83 97.63 97.75 6,168,227 +0.49(+0.50%)
May 10, 2019 97.37 97.54 97.20 97.26 3,115,341 -0.06(-0.07%)
May 09, 2019 97.43 97.55 97.19 97.33 4,608,868 +0.26(+0.26%)
May 08, 2019 97.34 97.38 97.02 97.07 4,611,502 -0.18(-0.19%)
May 07, 2019 97.16 97.33 97.12 97.25 4,327,010 +0.58(+0.60%)
May 06, 2019 97.04 97.08 96.68 96.68 3,676,983 +0.00(+0.00%)
May 03, 2019 96.66 96.80 96.63 96.68 2,864,285 +0.13(+0.13%)
May 02, 2019 96.72 96.76 96.48 96.55 3,410,864 -0.28(-0.28%)
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.