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

116.36 USD +0.68 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 103.44 103.49 103.02 103.30 2,966,405 +0.03(+0.03%)
Jan 30, 2018 103.42 103.48 103.22 103.27 2,346,906 -0.24(-0.23%)
Jan 29, 2018 103.50 103.55 103.31 103.51 2,328,244 -0.26(-0.25%)
Jan 26, 2018 103.96 103.96 103.66 103.77 3,324,858 -0.31(-0.30%)
Jan 25, 2018 103.74 104.09 103.62 104.08 3,341,952 +0.23(+0.22%)
Jan 24, 2018 103.87 103.95 103.73 103.85 1,957,198 -0.20(-0.19%)
Jan 23, 2018 103.99 104.11 103.90 104.05 1,780,075 +0.30(+0.29%)
Jan 22, 2018 103.87 103.95 103.67 103.75 8,047,404 -0.04(-0.04%)
Jan 19, 2018 104.00 104.00 103.73 103.79 2,921,631 -0.27(-0.26%)
Jan 18, 2018 104.11 104.21 103.98 104.06 3,326,215 -0.33(-0.32%)
Jan 17, 2018 104.46 104.63 104.32 104.39 2,186,138 -0.23(-0.22%)
Jan 16, 2018 104.74 104.76 104.48 104.62 5,927,505 +0.05(+0.05%)
Jan 12, 2018 104.57 104.57 104.57 0 -0.07(-0.07%)
Jan 11, 2018 104.52 104.73 104.44 104.64 1,798,688 +0.07(+0.07%)
Jan 10, 2018 104.62 104.57 2,142,476 -0.03(-0.03%)
Jan 09, 2018 104.92 104.92 104.58 104.60 5,924,200 -0.50(-0.48%)
Jan 08, 2018 105.20 105.22 105.01 105.10 2,450,624 -0.05(-0.05%)
Jan 05, 2018 105.28 105.32 105.06 105.15 2,163,587 -0.13(-0.12%)
Jan 04, 2018 105.10 105.29 105.02 105.28 2,430,030 -0.05(-0.05%)
Jan 03, 2018 105.35 105.41 105.21 105.33 2,135,976 +0.11(+0.10%)
Jan 02, 2018 105.44 105.47 105.09 105.22 3,902,185 -0.35(-0.33%)
Dec 29, 2017 105.57 105.57 105.57 0 +0.17(+0.16%)
Dec 28, 2017 105.43 105.48 105.34 105.40 1,540,546 -0.13(-0.12%)
Dec 27, 2017 105.23 105.55 105.23 105.53 2,291,488 +0.45(+0.43%)
Dec 26, 2017 105.05 105.20 105.03 105.08 2,584,778 +0.04(+0.04%)
Dec 22, 2017 104.99 105.04 104.94 105.04 696,874 +0.04(+0.04%)
Dec 21, 2017 104.94 105.01 104.87 105.00 2,098,847 -0.09(-0.09%)
Dec 20, 2017 105.10 105.29 105.04 105.09 3,026,981 -0.31(-0.29%)
Dec 19, 2017 105.62 105.63 105.25 105.40 4,535,080 -0.48(-0.45%)
Dec 18, 2017 106.03 106.06 105.84 105.88 1,610,297 -0.24(-0.23%)
Dec 15, 2017 105.98 106.17 105.92 106.12 1,845,221 -0.02(-0.02%)
Dec 14, 2017 105.99 106.23 105.86 106.14 982,369 -0.04(-0.04%)
Dec 13, 2017 105.90 106.22 105.79 106.18 1,477,764 +0.43(+0.41%)
Dec 12, 2017 105.74 105.76 105.60 105.75 2,557,740 -0.09(-0.09%)
Dec 11, 2017 105.97 106.02 105.81 105.84 702,208 -0.07(-0.07%)
Dec 08, 2017 105.97 106.02 105.82 105.91 2,519,666 -0.08(-0.08%)
Dec 07, 2017 106.18 106.26 105.86 105.99 1,953,408 -0.19(-0.18%)
Dec 06, 2017 106.20 106.31 106.16 106.18 1,459,045 +0.22(+0.21%)
Dec 05, 2017 105.71 105.99 105.69 105.96 1,586,008 +0.08(+0.08%)
Dec 04, 2017 105.65 105.88 105.65 105.88 2,356,429 -0.05(-0.05%)
Dec 01, 2017 105.70 106.34 105.50 105.93 4,341,543 +0.23(+0.22%)
Nov 30, 2017 105.96 106.01 105.59 105.70 3,306,435 -0.33(-0.31%)
Nov 29, 2017 106.02 106.08 105.88 106.03 3,193,599 -0.34(-0.32%)
Nov 28, 2017 106.51 106.53 106.28 106.37 1,387,975 +0.02(+0.02%)
Nov 27, 2017 106.33 106.42 106.19 106.35 1,927,505 +0.07(+0.07%)
Nov 24, 2017 106.27 106.34 106.24 106.28 614,375 -0.09(-0.08%)
Nov 22, 2017 106.14 106.42 106.10 106.37 1,657,908 +0.34(+0.32%)
Nov 21, 2017 106.18 106.23 105.94 106.03 835,610 +0.02(+0.02%)
Nov 20, 2017 106.05 106.15 105.95 106.01 1,153,378 -0.17(-0.16%)
Nov 17, 2017 106.23 106.28 106.10 106.18 941,512 +0.14(+0.13%)
Nov 16, 2017 106.14 106.20 106.02 106.04 1,749,220 -0.27(-0.25%)
Nov 15, 2017 106.28 106.35 106.08 106.31 1,933,134 +0.38(+0.36%)
Nov 14, 2017 105.81 106.00 105.79 105.93 1,629,226 +0.15(+0.14%)
Nov 13, 2017 105.91 105.96 105.77 105.78 868,580 -0.05(-0.05%)
Nov 10, 2017 106.00 106.03 105.79 105.83 1,861,954 -0.54(-0.51%)
Nov 09, 2017 106.27 106.46 106.23 106.37 926,347 -0.04(-0.04%)
Nov 08, 2017 106.59 106.63 106.38 106.41 947,809 -0.13(-0.12%)
Nov 07, 2017 106.52 106.62 106.46 106.54 734,803 +0.04(+0.04%)
Nov 06, 2017 106.47 106.56 106.40 106.50 858,413 +0.13(+0.12%)
Nov 03, 2017 106.34 106.40 106.15 106.37 2,532,355 +0.17(+0.16%)
Nov 02, 2017 106.18 106.35 106.12 106.20 1,997,931 +0.14(+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.