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

113.97 USD +0.30 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 101.73 101.82 101.66 101.78 3,069,600 +0.20(+0.20%)
Nov 29, 2018 101.59 101.73 101.46 101.58 4,313,021 +0.26(+0.26%)
Nov 28, 2018 101.25 101.46 101.17 101.32 3,582,510 -0.01(-0.01%)
Nov 27, 2018 101.20 101.40 101.18 101.33 2,334,393 +0.10(+0.10%)
Nov 26, 2018 101.19 101.23 101.12 101.23 2,345,621 -0.08(-0.08%)
Nov 23, 2018 101.46 101.46 101.31 101.31 531,200 +0.06(+0.06%)
Nov 21, 2018 101.25 101.25 101.25 0 -0.02(-0.02%)
Nov 20, 2018 101.32 101.42 101.23 101.27 3,648,623 -0.02(-0.02%)
Nov 19, 2018 101.06 101.32 101.06 101.29 3,447,829 +0.15(+0.15%)
Nov 16, 2018 101.06 101.18 100.98 101.14 7,226,600 +0.31(+0.31%)
Nov 15, 2018 101.01 101.06 100.71 100.83 2,621,253 +0.07(+0.07%)
Nov 14, 2018 100.43 100.96 100.39 100.76 4,626,422 +0.21(+0.21%)
Nov 13, 2018 100.42 100.57 100.35 100.55 3,265,009 +0.08(+0.08%)
Nov 12, 2018 100.38 100.51 100.33 100.47 3,704,933 +0.30(+0.30%)
Nov 09, 2018 99.93 100.22 99.92 100.17 2,772,600 +0.39(+0.39%)
Nov 08, 2018 100.00 100.02 99.75 99.78 2,188,899 -0.14(-0.14%)
Nov 07, 2018 100.09 100.17 99.90 99.92 3,297,630 +0.00(+0.00%)
Nov 06, 2018 100.10 100.10 99.91 99.92 2,456,739 -0.11(-0.11%)
Nov 05, 2018 100.16 100.20 100.03 100.03 2,446,666 +0.06(+0.06%)
Nov 02, 2018 100.29 100.32 99.93 99.97 5,250,900 -0.56(-0.56%)
Nov 01, 2018 100.36 100.57 100.33 100.53 4,834,317 -0.13(-0.13%)
Oct 31, 2018 100.61 100.74 100.55 100.66 3,956,743 -0.25(-0.25%)
Oct 30, 2018 100.94 101.06 100.86 100.91 5,746,643 -0.22(-0.22%)
Oct 29, 2018 101.01 101.24 100.85 101.13 3,766,926 -0.01(-0.01%)
Oct 26, 2018 101.07 101.30 101.04 101.14 4,220,700 +0.45(+0.45%)
Oct 25, 2018 100.75 100.82 100.60 100.69 3,559,021 -0.24(-0.24%)
Oct 24, 2018 100.67 100.96 100.60 100.93 4,881,155 +0.54(+0.54%)
Oct 23, 2018 100.65 100.79 100.34 100.39 4,420,115 +0.26(+0.26%)
Oct 22, 2018 100.22 100.26 100.12 100.13 1,690,101 +0.02(+0.02%)
Oct 19, 2018 100.22 100.24 100.03 100.11 5,531,900 -0.12(-0.12%)
Oct 18, 2018 100.00 100.40 99.94 100.23 2,587,666 +0.18(+0.18%)
Oct 17, 2018 100.32 100.42 100.05 100.05 3,336,192 -0.29(-0.29%)
Oct 16, 2018 100.27 100.35 100.20 100.34 2,704,240 -0.01(-0.01%)
Oct 15, 2018 100.39 100.44 100.26 100.35 1,859,965 +0.06(+0.06%)
Oct 12, 2018 100.29 100.53 100.24 100.29 2,647,900 -0.12(-0.12%)
Oct 11, 2018 100.22 100.55 100.09 100.41 5,821,540 +0.41(+0.41%)
Oct 10, 2018 99.71 100.03 99.67 100.00 3,001,929 +0.05(+0.05%)
Oct 09, 2018 99.79 99.95 99.76 99.95 3,066,165 +0.19(+0.19%)
Oct 08, 2018 99.82 99.86 99.74 99.76 1,947,785 +0.04(+0.04%)
Oct 05, 2018 99.82 99.91 99.60 99.72 5,676,600 -0.24(-0.24%)
Oct 04, 2018 99.98 100.13 99.88 99.96 6,427,458 -0.26(-0.26%)
Oct 03, 2018 100.78 100.79 100.09 100.22 6,612,650 -0.75(-0.74%)
Oct 02, 2018 100.86 101.04 100.86 100.97 2,914,994 +0.26(+0.26%)
Oct 01, 2018 100.83 100.89 100.71 100.71 6,408,018 -0.46(-0.45%)
Sep 28, 2018 101.29 101.29 101.13 101.17 3,931,000 +0.05(+0.05%)
Sep 27, 2018 101.05 101.15 100.99 101.12 6,342,756 +0.00(+0.00%)
Sep 26, 2018 100.89 101.14 100.84 101.12 2,502,900 +0.33(+0.33%)
Sep 25, 2018 100.77 100.81 100.68 100.79 2,878,702 -0.10(-0.10%)
Sep 24, 2018 100.85 101.01 100.84 100.89 2,389,846 -0.11(-0.11%)
Sep 21, 2018 100.90 101.06 100.90 101.00 1,024,300 +0.04(+0.04%)
Sep 20, 2018 100.83 101.06 100.80 100.96 2,973,763 +0.01(+0.01%)
Sep 19, 2018 101.06 101.07 100.80 100.94 5,515,879 -0.18(-0.17%)
Sep 18, 2018 101.41 101.42 101.09 101.12 4,972,854 -0.42(-0.41%)
Sep 17, 2018 101.41 101.58 101.38 101.54 3,808,368 +0.02(+0.02%)
Sep 14, 2018 101.51 101.62 101.46 101.52 3,749,800 -0.19(-0.19%)
Sep 13, 2018 101.86 101.86 101.69 101.71 1,281,586 -0.01(-0.01%)
Sep 12, 2018 101.76 101.81 101.72 101.72 1,398,928 +0.12(+0.12%)
Sep 11, 2018 101.77 101.80 101.60 101.60 3,360,533 -0.37(-0.36%)
Sep 10, 2018 101.89 102.01 101.89 101.97 3,110,962 +0.06(+0.06%)
Sep 07, 2018 102.01 102.04 101.87 101.91 4,404,900 -0.46(-0.45%)
Sep 06, 2018 102.22 102.45 102.21 102.37 1,656,715 +0.21(+0.21%)
Sep 05, 2018 102.15 102.23 102.04 102.16 1,332,312 -0.01(-0.01%)
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.