Skip to main content

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

98.53 -0.43 (-0.43%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 107.29 107.80 107.17 107.63 14,639,575 +1.19(+1.12%)
Feb 27, 2020 106.60 106.78 106.09 106.44 9,401,992 +0.51(+0.49%)
Feb 26, 2020 105.75 106.28 105.63 105.92 21,407,814 -0.05(-0.05%)
Feb 25, 2020 105.66 106.21 105.63 105.98 10,910,497 +0.29(+0.28%)
Feb 24, 2020 105.74 105.82 105.57 105.68 7,412,502 +0.82(+0.78%)
Feb 21, 2020 104.72 105.12 104.71 104.87 5,862,541 +0.42(+0.41%)
Feb 20, 2020 104.30 104.58 104.28 104.44 3,761,926 +0.30(+0.29%)
Feb 19, 2020 104.05 104.19 103.99 104.14 1,832,289 -0.02(-0.02%)
Feb 18, 2020 104.13 104.31 104.04 104.16 9,106,348 +0.17(+0.16%)
Feb 14, 2020 103.97 104.06 103.91 103.99 2,226,480 +0.26(+0.25%)
Feb 13, 2020 103.70 103.85 103.66 103.74 2,035,168 +0.09(+0.09%)
Feb 12, 2020 103.69 103.71 103.56 103.64 1,605,173 -0.27(-0.26%)
Feb 11, 2020 104.01 104.06 103.85 103.91 1,805,440 -0.25(-0.24%)
Feb 10, 2020 104.18 104.28 104.06 104.16 2,079,951 +0.20(+0.19%)
Feb 07, 2020 103.88 104.05 103.80 103.96 6,730,755 +0.50(+0.48%)
Feb 06, 2020 103.36 103.53 103.31 103.46 1,848,944 +0.07(+0.07%)
Feb 05, 2020 103.45 103.60 103.37 103.39 9,835,416 -0.45(-0.43%)
Feb 04, 2020 103.94 103.95 103.68 103.84 2,799,547 -0.61(-0.58%)
Feb 03, 2020 104.28 104.49 104.01 104.44 6,234,190 -0.09(-0.09%)
Jan 31, 2020 104.23 104.61 104.21 104.53 10,652,610 +0.52(+0.50%)
Jan 30, 2020 104.08 104.34 103.94 104.01 4,806,099 +0.10(+0.10%)
Jan 29, 2020 103.55 103.95 103.55 103.91 2,650,655 +0.50(+0.48%)
Jan 28, 2020 103.66 103.69 103.38 103.41 2,098,742 -0.35(-0.34%)
Jan 27, 2020 103.75 103.77 103.60 103.76 4,171,769 +0.70(+0.68%)
Jan 24, 2020 102.83 103.22 102.81 103.07 8,654,094 +0.37(+0.36%)
Jan 23, 2020 102.69 102.88 102.65 102.70 2,063,298 +0.26(+0.25%)
Jan 22, 2020 102.42 102.50 102.37 102.44 1,950,208 +0.02(+0.02%)
Jan 21, 2020 102.25 102.46 102.24 102.42 2,569,830 +0.40(+0.40%)
Jan 17, 2020 101.86 102.02 101.83 102.02 2,865,933 -0.08(-0.08%)
Jan 16, 2020 102.16 102.21 102.02 102.10 2,397,638 -0.21(-0.21%)
Jan 15, 2020 102.25 102.31 102.14 102.31 2,983,516 +0.26(+0.25%)
Jan 14, 2020 101.91 102.07 101.89 102.06 2,592,428 +0.20(+0.20%)
Jan 13, 2020 101.85 101.87 101.73 101.86 2,915,714 -0.12(-0.12%)
Jan 10, 2020 101.83 102.03 101.83 101.97 2,836,477 +0.22(+0.22%)
Jan 09, 2020 101.45 101.78 101.41 101.75 4,015,337 +0.07(+0.07%)
Jan 08, 2020 102.01 102.13 101.55 101.68 5,543,264 -0.24(-0.23%)
Jan 07, 2020 102.05 102.14 101.92 101.92 2,224,215 -0.15(-0.14%)
Jan 06, 2020 102.35 102.36 101.98 102.07 2,961,206 -0.11(-0.11%)
Jan 03, 2020 101.88 102.19 101.78 102.18 4,188,823 +0.68(+0.67%)
Jan 02, 2020 101.46 101.70 101.41 101.50 4,388,119 +0.47(+0.46%)
Dec 31, 2019 101.23 101.28 101.02 101.03 3,056,413 -0.37(-0.36%)
Dec 30, 2019 101.11 101.40 101.05 101.40 2,220,472 -0.06(-0.06%)
Dec 27, 2019 101.40 101.50 101.40 101.46 1,932,077 +0.15(+0.15%)
Dec 26, 2019 101.20 101.31 101.08 101.31 1,511,074 +0.15(+0.15%)
Dec 24, 2019 100.87 101.20 100.86 101.17 935,492 +0.17(+0.17%)
Dec 23, 2019 101.11 101.17 100.91 100.99 1,973,992 -0.09(-0.09%)
Dec 20, 2019 100.93 101.10 100.90 101.09 5,084,277 +0.00(+0.00%)
Dec 19, 2019 100.94 101.21 100.90 101.09 2,141,168 +0.08(+0.08%)
Dec 18, 2019 101.22 101.25 100.90 101.01 2,457,608 -0.27(-0.27%)
Dec 17, 2019 101.39 101.44 101.22 101.28 3,792,493 +0.01(+0.01%)
Dec 16, 2019 101.49 101.50 101.21 101.27 3,308,662 -0.48(-0.47%)
Dec 13, 2019 101.43 101.81 101.13 101.75 4,546,975 +0.59(+0.59%)
Dec 12, 2019 101.86 101.88 100.97 101.15 5,998,433 -0.81(-0.79%)
Dec 11, 2019 101.69 102.03 101.67 101.96 2,690,335 +0.42(+0.41%)
Dec 10, 2019 101.74 101.78 101.52 101.54 1,864,858 -0.12(-0.12%)
Dec 09, 2019 101.79 101.80 101.64 101.66 2,106,890 +0.08(+0.08%)
Dec 06, 2019 101.49 101.78 101.44 101.58 2,968,753 -0.31(-0.31%)
Dec 05, 2019 101.74 101.99 101.73 101.89 3,345,211 -0.24(-0.23%)
Dec 04, 2019 102.31 102.39 101.96 102.12 2,263,890 -0.39(-0.38%)
Dec 03, 2019 102.13 102.67 102.12 102.52 7,168,878 +0.91(+0.89%)
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.