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 (%)
Sep 30, 2019 103.58 103.86 103.55 103.82 3,039,925 +0.08(+0.08%)
Sep 27, 2019 103.60 103.84 103.56 103.74 4,924,739 +0.15(+0.14%)
Sep 26, 2019 103.62 103.79 103.53 103.59 4,586,827 +0.22(+0.21%)
Sep 25, 2019 103.93 104.03 103.30 103.37 9,133,099 -0.68(-0.66%)
Sep 24, 2019 103.59 104.14 103.58 104.05 11,401,990 +0.52(+0.50%)
Sep 23, 2019 103.52 103.83 103.44 103.54 14,260,352 +0.15(+0.14%)
Sep 20, 2019 102.96 103.41 102.91 103.39 10,740,810 +0.59(+0.57%)
Sep 19, 2019 103.00 103.01 102.76 102.80 7,743,579 +0.05(+0.04%)
Sep 18, 2019 102.99 103.20 102.65 102.75 5,643,777 +0.04(+0.04%)
Sep 17, 2019 102.50 102.82 102.41 102.72 8,943,165 +0.27(+0.26%)
Sep 16, 2019 102.37 102.56 102.23 102.45 5,836,930 +0.44(+0.43%)
Sep 13, 2019 102.56 102.66 102.00 102.00 26,202,592 -0.94(-0.92%)
Sep 12, 2019 103.48 103.54 102.79 102.95 9,329,853 -0.23(-0.22%)
Sep 11, 2019 103.19 103.36 103.16 103.18 5,131,504 -0.10(-0.10%)
Sep 10, 2019 103.88 103.97 103.28 103.28 5,196,927 -0.76(-0.73%)
Sep 09, 2019 104.18 104.26 104.03 104.03 5,220,049 -0.65(-0.62%)
Sep 06, 2019 104.63 104.80 104.56 104.68 3,370,111 +0.06(+0.06%)
Sep 05, 2019 104.85 104.88 104.39 104.62 4,980,796 -0.85(-0.80%)
Sep 04, 2019 105.19 105.51 105.18 105.47 3,734,144 +0.17(+0.16%)
Sep 03, 2019 105.12 105.64 104.96 105.30 12,732,944 +0.23(+0.22%)
Aug 30, 2019 104.86 105.11 104.82 105.07 3,961,700 +0.03(+0.03%)
Aug 29, 2019 105.15 105.15 104.77 105.04 4,592,546 -0.20(-0.19%)
Aug 28, 2019 105.38 105.42 105.17 105.24 2,718,645 +0.04(+0.04%)
Aug 27, 2019 104.88 105.23 104.88 105.21 3,545,503 +0.45(+0.43%)
Aug 26, 2019 104.81 105.00 104.67 104.75 8,226,757 -0.10(-0.10%)
Aug 23, 2019 104.26 105.00 104.14 104.86 8,922,345 +0.70(+0.67%)
Aug 22, 2019 104.18 104.48 104.14 104.16 6,359,120 -0.23(-0.22%)
Aug 21, 2019 104.39 104.66 104.33 104.39 5,340,570 -0.28(-0.26%)
Aug 20, 2019 104.62 104.75 104.56 104.66 3,430,900 +0.46(+0.44%)
Aug 19, 2019 104.17 104.38 104.15 104.20 4,007,367 -0.50(-0.48%)
Aug 16, 2019 104.61 104.75 104.30 104.70 5,399,675 -0.28(-0.26%)
Aug 15, 2019 104.45 105.22 104.40 104.98 5,686,151 +0.66(+0.64%)
Aug 14, 2019 104.22 104.41 104.14 104.31 8,815,540 +0.69(+0.67%)
Aug 13, 2019 104.01 104.03 103.35 103.62 6,516,928 -0.37(-0.35%)
Aug 12, 2019 103.71 104.12 103.69 103.99 5,143,303 +0.65(+0.63%)
Aug 09, 2019 103.57 103.77 103.27 103.34 3,113,044 -0.16(-0.15%)
Aug 08, 2019 103.21 103.59 102.90 103.49 5,619,481 +0.01(+0.01%)
Aug 07, 2019 104.20 104.39 103.37 103.48 10,487,871 +0.00(+0.00%)
Aug 06, 2019 103.11 103.49 103.02 103.48 7,012,403 +0.17(+0.16%)
Aug 05, 2019 103.05 103.40 103.00 103.32 8,275,203 +0.88(+0.86%)
Aug 02, 2019 102.24 102.48 102.15 102.43 9,226,933 +0.21(+0.21%)
Aug 01, 2019 101.23 102.22 101.18 102.22 18,380,220 +1.15(+1.13%)
Jul 31, 2019 100.79 101.19 100.63 101.08 7,250,079 +0.26(+0.26%)
Jul 30, 2019 100.85 100.89 100.68 100.82 2,733,586 +0.05(+0.05%)
Jul 29, 2019 100.84 100.88 100.75 100.77 2,723,582 +0.09(+0.09%)
Jul 26, 2019 100.73 100.74 100.57 100.68 3,265,393 -0.02(-0.02%)
Jul 25, 2019 100.75 100.76 100.49 100.70 3,448,060 -0.18(-0.17%)
Jul 24, 2019 100.86 100.96 100.79 100.87 2,466,032 +0.15(+0.15%)
Jul 23, 2019 100.78 100.88 100.66 100.72 2,532,562 -0.17(-0.16%)
Jul 22, 2019 101.00 101.01 100.85 100.89 1,771,614 +0.05(+0.05%)
Jul 19, 2019 100.82 100.95 100.74 100.84 1,878,470 -0.18(-0.18%)
Jul 18, 2019 100.67 101.09 100.64 101.03 2,594,349 +0.25(+0.25%)
Jul 17, 2019 100.49 100.79 100.48 100.78 2,852,763 +0.47(+0.47%)
Jul 16, 2019 100.21 100.35 100.12 100.31 3,006,803 -0.22(-0.22%)
Jul 15, 2019 100.40 100.53 100.34 100.53 1,905,726 +0.21(+0.21%)
Jul 12, 2019 100.20 100.43 100.17 100.32 4,502,307 +0.11(+0.11%)
Jul 11, 2019 100.58 100.64 100.16 100.21 5,184,872 -0.50(-0.49%)
Jul 10, 2019 100.74 100.84 100.59 100.71 4,721,713 +0.05(+0.05%)
Jul 09, 2019 100.72 100.73 100.59 100.65 2,241,188 -0.06(-0.06%)
Jul 08, 2019 100.97 101.03 100.72 100.72 3,537,457 -0.10(-0.10%)
Jul 05, 2019 100.87 100.87 100.59 100.82 3,982,931 -0.64(-0.63%)
Jul 03, 2019 101.39 101.56 101.38 101.46 2,833,848 +0.19(+0.19%)
Jul 02, 2019 101.08 101.33 101.00 101.27 3,388,332 +0.38(+0.37%)
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.