Skip to main content

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

97.91 +0.30 (+0.31%)
Streaming Delayed Price Updated: 11:40 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 95.95 95.95 95.95 0 +0.02(+0.02%)
Aug 30, 2018 95.89 96.02 95.85 95.94 2,973,809 +0.18(+0.19%)
Aug 29, 2018 95.81 95.82 95.66 95.76 1,518,915 -0.03(-0.03%)
Aug 28, 2018 95.83 95.87 95.74 95.79 1,611,235 -0.22(-0.22%)
Aug 27, 2018 96.09 96.11 95.98 96.00 1,980,694 -0.21(-0.22%)
Aug 24, 2018 96.02 96.23 95.98 96.22 1,386,537 +0.03(+0.03%)
Aug 23, 2018 96.23 96.27 96.16 96.19 931,462 -0.01(-0.01%)
Aug 22, 2018 96.28 96.28 96.11 96.20 2,563,014 +0.18(+0.18%)
Aug 21, 2018 96.07 96.07 95.95 96.02 2,691,238 -0.13(-0.14%)
Aug 20, 2018 96.04 96.19 96.02 96.15 3,102,280 +0.30(+0.31%)
Aug 17, 2018 95.90 95.98 95.76 95.85 3,254,396 +0.04(+0.04%)
Aug 16, 2018 95.86 95.87 95.65 95.81 2,774,393 -0.03(-0.03%)
Aug 15, 2018 95.81 96.02 95.79 95.84 5,144,457 +0.23(+0.24%)
Aug 14, 2018 95.68 95.69 95.56 95.61 2,660,148 -0.09(-0.10%)
Aug 13, 2018 95.67 95.81 95.60 95.70 1,887,074 -0.03(-0.03%)
Aug 10, 2018 95.57 95.85 95.54 95.73 4,627,994 +0.41(+0.43%)
Aug 09, 2018 95.21 95.32 95.19 95.32 4,617,524 +0.26(+0.28%)
Aug 08, 2018 95.00 95.11 94.99 95.06 2,973,304 +0.08(+0.09%)
Aug 07, 2018 95.11 95.11 94.96 94.97 2,332,698 -0.20(-0.21%)
Aug 06, 2018 95.19 95.34 95.16 95.17 4,135,450 +0.05(+0.05%)
Aug 03, 2018 94.95 95.15 94.94 95.12 2,325,546 +0.24(+0.26%)
Aug 02, 2018 94.83 94.90 94.75 94.88 3,604,573 +0.11(+0.12%)
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.