Skip to main content

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

97.11 -0.03 (-0.03%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 95.55 95.71 95.34 95.50 5,712,537 -0.05(-0.05%)
May 30, 2018 95.55 95.69 95.37 95.54 4,843,546 -0.41(-0.43%)
May 29, 2018 95.34 96.14 95.25 95.95 12,082,893 +1.02(+1.08%)
May 25, 2018 94.93 94.93 94.93 0 +0.37(+0.39%)
May 24, 2018 94.53 94.69 94.49 94.56 3,213,949 +0.24(+0.26%)
May 23, 2018 94.17 94.37 94.16 94.31 5,477,248 +0.43(+0.46%)
May 22, 2018 93.92 93.93 93.80 93.89 2,122,188 -0.04(-0.04%)
May 21, 2018 93.81 93.93 93.75 93.92 3,053,949 +0.07(+0.07%)
May 18, 2018 93.67 93.91 93.67 93.86 2,836,365 +0.36(+0.39%)
May 17, 2018 93.59 93.64 93.47 93.49 1,827,685 -0.06(-0.06%)
May 16, 2018 93.78 93.81 93.55 93.55 5,135,583 -0.20(-0.21%)
May 15, 2018 93.90 93.90 93.61 93.75 7,312,841 -0.52(-0.55%)
May 14, 2018 94.32 94.35 94.26 94.27 5,111,675 -0.20(-0.22%)
May 11, 2018 94.53 94.53 94.37 94.47 3,023,135 +0.01(+0.01%)
May 10, 2018 94.49 94.54 94.37 94.46 4,490,979 +0.20(+0.21%)
May 09, 2018 94.27 94.37 94.24 94.27 3,046,820 -0.21(-0.23%)
May 08, 2018 94.49 94.57 94.39 94.48 1,776,071 -0.16(-0.17%)
May 07, 2018 94.68 94.70 94.59 94.64 1,991,146 -0.05(-0.05%)
May 04, 2018 94.79 94.83 94.55 94.69 2,544,736 +0.01(+0.01%)
May 03, 2018 94.63 94.81 94.61 94.68 6,469,754 +0.24(+0.26%)
May 02, 2018 94.45 94.57 94.37 94.43 4,135,488 +0.02(+0.02%)
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.