Skip to main content

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

94.75 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 91.92 91.96 91.55 91.79 3,338,306 +0.03(+0.03%)
Jan 30, 2018 91.90 91.95 91.72 91.77 2,641,139 -0.21(-0.23%)
Jan 29, 2018 91.97 92.01 91.80 91.98 2,620,138 -0.23(-0.25%)
Jan 26, 2018 92.38 92.38 92.11 92.21 3,741,698 -0.28(-0.30%)
Jan 25, 2018 92.18 92.49 92.08 92.49 3,760,935 +0.20(+0.22%)
Jan 24, 2018 92.30 92.37 92.17 92.28 2,202,573 -0.18(-0.19%)
Jan 23, 2018 92.41 92.51 92.33 92.46 2,003,244 +0.27(+0.29%)
Jan 22, 2018 92.30 92.37 92.12 92.19 9,056,315 -0.04(-0.04%)
Jan 19, 2018 92.41 92.41 92.17 92.23 3,287,918 -0.24(-0.26%)
Jan 18, 2018 92.51 92.60 92.40 92.47 3,743,225 -0.29(-0.32%)
Jan 17, 2018 92.82 92.97 92.69 92.76 2,460,216 -0.20(-0.22%)
Jan 16, 2018 93.07 93.09 92.84 92.96 6,670,642 +0.04(+0.05%)
Jan 12, 2018 92.92 92.92 92.92 0 -0.06(-0.07%)
Jan 11, 2018 92.88 93.06 92.81 92.98 2,024,191 +0.06(+0.07%)
Jan 10, 2018 92.96 92.92 2,411,080 -0.03(-0.03%)
Jan 09, 2018 93.23 93.23 92.93 92.95 6,666,922 -0.44(-0.48%)
Jan 08, 2018 93.48 93.50 93.31 93.39 2,757,861 -0.04(-0.05%)
Jan 05, 2018 93.55 93.58 93.36 93.44 2,434,838 -0.12(-0.12%)
Jan 04, 2018 93.39 93.56 93.32 93.55 2,734,685 -0.04(-0.05%)
Jan 03, 2018 93.61 93.67 93.49 93.60 2,403,765 +0.10(+0.10%)
Jan 02, 2018 93.69 93.72 93.38 93.50 4,391,405 -0.31(-0.33%)
Dec 29, 2017 93.81 93.81 93.81 0 +0.15(+0.16%)
Dec 28, 2017 93.68 93.73 93.60 93.66 1,733,685 -0.12(-0.12%)
Dec 27, 2017 93.51 93.79 93.51 93.77 2,578,774 +0.40(+0.43%)
Dec 26, 2017 93.35 93.48 93.33 93.37 2,908,834 +0.04(+0.04%)
Dec 22, 2017 93.29 93.34 93.25 93.34 784,241 +0.04(+0.04%)
Dec 21, 2017 93.25 93.31 93.19 93.30 2,361,981 +0.21(+0.23%)
Dec 20, 2017 93.10 93.26 93.05 93.09 3,417,151 -0.27(-0.29%)
Dec 19, 2017 93.56 93.57 93.24 93.37 5,119,641 -0.43(-0.45%)
Dec 18, 2017 93.92 93.95 93.76 93.79 1,817,860 -0.21(-0.23%)
Dec 15, 2017 93.88 94.04 93.83 94.00 2,083,065 -0.02(-0.02%)
Dec 14, 2017 93.89 94.10 93.77 94.02 1,108,994 -0.04(-0.04%)
Dec 13, 2017 93.81 94.09 93.71 94.06 1,668,244 +0.38(+0.41%)
Dec 12, 2017 93.67 93.68 93.54 93.68 2,887,426 -0.08(-0.09%)
Dec 11, 2017 93.87 93.91 93.73 93.76 792,720 -0.06(-0.07%)
Dec 08, 2017 93.87 93.91 93.74 93.82 2,844,445 -0.07(-0.08%)
Dec 07, 2017 94.06 94.13 93.78 93.89 2,205,197 -0.17(-0.18%)
Dec 06, 2017 94.07 94.17 94.04 94.06 1,647,112 +0.19(+0.21%)
Dec 05, 2017 93.64 93.89 93.62 93.86 1,790,440 +0.07(+0.08%)
Dec 04, 2017 93.59 93.79 93.59 93.79 2,660,167 -0.04(-0.05%)
Dec 01, 2017 93.63 94.20 93.45 93.83 4,901,157 +0.49(+0.52%)
Nov 30, 2017 93.58 93.62 93.25 93.35 3,743,938 -0.29(-0.31%)
Nov 29, 2017 93.63 93.68 93.51 93.64 3,616,172 -0.30(-0.32%)
Nov 28, 2017 94.06 94.08 93.86 93.94 1,571,630 +0.02(+0.02%)
Nov 27, 2017 93.90 93.99 93.78 93.92 2,182,550 +0.06(+0.07%)
Nov 24, 2017 93.85 93.91 93.82 93.86 695,668 -0.08(-0.08%)
Nov 22, 2017 93.74 93.98 93.70 93.94 1,877,280 +0.30(+0.32%)
Nov 21, 2017 93.77 93.82 93.56 93.64 946,176 +0.02(+0.02%)
Nov 20, 2017 93.66 93.75 93.57 93.62 1,305,991 -0.15(-0.16%)
Nov 17, 2017 93.82 93.86 93.70 93.77 1,066,091 +0.12(+0.13%)
Nov 16, 2017 93.74 93.79 93.63 93.65 1,980,674 -0.24(-0.25%)
Nov 15, 2017 93.86 93.92 93.69 93.89 2,188,924 +0.34(+0.36%)
Nov 14, 2017 93.45 93.61 93.43 93.55 1,844,803 +0.13(+0.14%)
Nov 13, 2017 93.53 93.58 93.41 93.42 983,509 -0.04(-0.05%)
Nov 10, 2017 93.61 93.64 93.43 93.46 2,108,325 -0.48(-0.51%)
Nov 09, 2017 93.85 94.02 93.82 93.94 1,048,920 -0.04(-0.04%)
Nov 08, 2017 94.13 94.17 93.95 93.98 1,073,222 -0.11(-0.12%)
Nov 07, 2017 94.07 94.16 94.02 94.09 832,031 +0.04(+0.04%)
Nov 06, 2017 94.03 94.10 93.97 94.05 971,997 +0.11(+0.12%)
Nov 03, 2017 93.91 93.97 93.75 93.94 2,867,433 +0.15(+0.16%)
Nov 02, 2017 93.77 93.92 93.72 93.79 2,262,295 +0.12(+0.13%)
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.