Skip to main content

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

97.11 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 97.74 97.79 97.40 97.50 3,584,354 -0.30(-0.31%)
Nov 29, 2017 97.80 97.85 97.67 97.81 3,462,034 -0.31(-0.32%)
Nov 28, 2017 98.25 98.27 98.04 98.12 1,504,639 +0.02(+0.02%)
Nov 27, 2017 98.09 98.17 97.96 98.10 2,089,519 +0.06(+0.07%)
Nov 24, 2017 98.03 98.09 98.00 98.04 666,015 -0.08(-0.08%)
Nov 22, 2017 97.91 98.17 97.87 98.12 1,797,261 +0.31(+0.32%)
Nov 21, 2017 97.95 97.99 97.73 97.81 905,846 +0.02(+0.02%)
Nov 20, 2017 97.83 97.92 97.73 97.79 1,250,324 -0.16(-0.16%)
Nov 17, 2017 97.99 98.04 97.87 97.95 1,020,649 +0.13(+0.13%)
Nov 16, 2017 97.91 97.97 97.80 97.82 1,896,249 -0.25(-0.25%)
Nov 15, 2017 98.04 98.10 97.86 98.07 2,095,621 +0.35(+0.36%)
Nov 14, 2017 97.61 97.78 97.59 97.72 1,766,169 +0.14(+0.14%)
Nov 13, 2017 97.70 97.74 97.57 97.58 941,587 -0.05(-0.05%)
Nov 10, 2017 97.78 97.81 97.59 97.62 2,018,458 -0.50(-0.51%)
Nov 09, 2017 98.03 98.21 97.99 98.12 1,004,210 -0.04(-0.04%)
Nov 08, 2017 98.33 98.36 98.13 98.16 1,027,476 -0.12(-0.12%)
Nov 07, 2017 98.26 98.35 98.21 98.28 796,566 +0.04(+0.04%)
Nov 06, 2017 98.21 98.29 98.15 98.24 930,566 +0.12(+0.12%)
Nov 03, 2017 98.09 98.15 97.92 98.12 2,745,209 +0.16(+0.16%)
Nov 02, 2017 97.95 98.10 97.89 97.97 2,165,865 +0.13(+0.13%)
Nov 01, 2017 97.71 97.98 97.70 97.84 1,432,525 +0.06(+0.06%)
Oct 31, 2017 97.85 97.86 97.76 97.78 1,279,003 -0.06(-0.07%)
Oct 30, 2017 97.71 97.85 97.66 97.84 1,837,855 +0.35(+0.36%)
Oct 27, 2017 97.28 97.50 97.22 97.49 1,427,750 +0.31(+0.32%)
Oct 26, 2017 97.40 97.42 97.17 97.18 2,239,241 -0.13(-0.13%)
Oct 25, 2017 97.14 97.39 97.14 97.31 1,996,424 -0.16(-0.16%)
Oct 24, 2017 97.52 97.59 97.41 97.46 1,743,295 -0.29(-0.30%)
Oct 23, 2017 97.71 97.82 97.71 97.76 770,604 +0.09(+0.09%)
Oct 20, 2017 97.76 97.82 97.63 97.67 2,879,146 -0.41(-0.41%)
Oct 19, 2017 98.24 98.27 98.01 98.07 1,648,920 +0.10(+0.10%)
Oct 18, 2017 97.92 98.00 97.87 97.97 1,941,845 -0.25(-0.25%)
Oct 17, 2017 98.11 98.25 98.09 98.22 731,527 -0.04(-0.04%)
Oct 16, 2017 98.25 98.36 98.15 98.26 1,808,896 -0.17(-0.17%)
Oct 13, 2017 98.39 98.48 98.27 98.42 1,652,178 +0.33(+0.34%)
Oct 12, 2017 98.06 98.13 97.96 98.09 1,465,007 +0.09(+0.09%)
Oct 11, 2017 98.03 98.03 97.89 98.00 3,084,771 +0.11(+0.11%)
Oct 10, 2017 97.91 98.12 97.86 97.89 1,219,356 +0.04(+0.04%)
Oct 09, 2017 97.82 97.89 97.76 97.85 969,616 +0.11(+0.11%)
Oct 06, 2017 97.60 97.85 97.49 97.74 2,552,091 -0.12(-0.12%)
Oct 05, 2017 98.00 98.05 97.80 97.86 1,932,548 -0.10(-0.10%)
Oct 04, 2017 98.08 98.08 97.87 97.96 2,386,754 -0.03(-0.03%)
Oct 03, 2017 97.88 98.02 97.85 97.99 2,738,196 +0.14(+0.14%)
Oct 02, 2017 98.02 98.05 97.85 97.85 3,497,776 -0.11(-0.11%)
Sep 29, 2017 98.18 98.19 97.91 97.96 2,215,863 -0.12(-0.12%)
Sep 28, 2017 97.98 98.16 97.92 98.08 2,036,934 -0.02(-0.02%)
Sep 27, 2017 98.12 98.25 98.07 98.10 4,391,897 -0.51(-0.51%)
Sep 26, 2017 98.60 98.66 98.51 98.61 1,153,706 -0.08(-0.08%)
Sep 25, 2017 98.50 98.76 98.40 98.69 2,095,801 +0.29(+0.30%)
Sep 22, 2017 98.53 98.55 98.37 98.39 898,754 +0.17(+0.18%)
Sep 21, 2017 98.39 98.52 98.22 98.22 2,598,758 -0.13(-0.13%)
Sep 20, 2017 98.63 98.65 98.19 98.35 2,606,979 -0.19(-0.20%)
Sep 19, 2017 98.68 98.73 98.51 98.54 732,151 -0.11(-0.11%)
Sep 18, 2017 98.64 98.73 98.56 98.65 3,297,400 -0.39(-0.39%)
Sep 15, 2017 98.93 99.04 98.75 99.04 1,606,034 +0.12(+0.12%)
Sep 14, 2017 98.80 98.94 98.77 98.92 1,497,823 +0.02(+0.02%)
Sep 13, 2017 99.12 99.12 98.88 98.90 1,729,883 -0.20(-0.20%)
Sep 12, 2017 99.19 99.19 99.01 99.10 3,444,503 -0.24(-0.24%)
Sep 11, 2017 99.51 99.54 99.34 99.34 2,398,894 -0.57(-0.57%)
Sep 08, 2017 99.95 99.95 99.78 99.91 1,358,236 -0.07(-0.07%)
Sep 07, 2017 99.65 100.06 99.65 99.99 4,667,460 +0.43(+0.43%)
Sep 06, 2017 99.76 99.83 99.44 99.55 1,741,382 -0.24(-0.24%)
Sep 05, 2017 99.47 99.80 99.44 99.79 3,321,635 +0.69(+0.70%)
Sep 01, 2017 99.29 99.31 99.05 99.10 3,762,204 -0.29(-0.29%)
Aug 31, 2017 99.25 99.40 99.24 99.39 1,114,714 +0.16(+0.16%)
Aug 30, 2017 99.17 99.29 99.17 99.24 1,415,611 -0.08(-0.08%)
Aug 29, 2017 99.55 99.57 99.21 99.32 1,731,742 +0.23(+0.23%)
Aug 28, 2017 98.95 99.10 98.92 99.09 1,003,717 +0.09(+0.09%)
Aug 25, 2017 99.05 98.78 99.00 1,097,159 +0.17(+0.17%)
Aug 24, 2017 98.83 98.94 98.78 98.83 2,745,275 -0.16(-0.16%)
Aug 23, 2017 98.86 98.99 98.78 98.99 1,356,968 +0.34(+0.34%)
Aug 22, 2017 98.75 98.75 98.60 98.65 1,072,135 -0.19(-0.20%)
Aug 21, 2017 98.81 98.91 98.77 98.84 783,197 +0.06(+0.07%)
Aug 18, 2017 98.94 99.00 98.63 98.78 1,345,704 +0.02(+0.02%)
Aug 17, 2017 98.45 98.79 98.41 98.76 1,783,099 +0.35(+0.35%)
Aug 16, 2017 98.14 98.56 98.12 98.41 2,352,353 +0.18(+0.19%)
Aug 15, 2017 98.13 98.31 98.10 98.23 1,248,261 -0.29(-0.30%)
Aug 14, 2017 98.57 98.67 98.49 98.52 1,509,486 -0.24(-0.24%)
Aug 11, 2017 98.60 98.83 98.56 98.76 992,071 +0.11(+0.11%)
Aug 10, 2017 98.48 98.68 98.46 98.65 1,537,680 +0.37(+0.37%)
Aug 09, 2017 98.52 98.55 98.28 98.28 1,380,890 +0.12(+0.12%)
Aug 08, 2017 98.21 98.22 98.01 98.16 1,391,462 -0.08(-0.08%)
Aug 07, 2017 98.15 98.26 98.09 98.25 603,430 +0.06(+0.06%)
Aug 04, 2017 98.46 97.98 98.19 1,378,723 -0.27(-0.27%)
Aug 03, 2017 98.32 98.48 98.24 98.46 1,716,512 +0.34(+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.