Skip to main content

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

98.61 -1.06 (-1.07%)
Streaming Delayed Price Updated: 3:26 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 94.62 94.65 94.54 94.60 3,285,200 +0.13(+0.14%)
Jul 30, 2018 94.41 94.58 94.40 94.47 4,123,426 -0.12(-0.13%)
Jul 27, 2018 94.66 94.66 94.51 94.59 1,543,848 +0.15(+0.16%)
Jul 26, 2018 94.64 94.69 94.43 94.45 2,795,296 -0.10(-0.11%)
Jul 25, 2018 94.79 94.49 94.55 2,591,679 -0.06(-0.07%)
Jul 24, 2018 94.53 94.66 94.46 94.61 3,543,684 +0.06(+0.07%)
Jul 23, 2018 94.90 94.91 94.53 94.55 5,686,615 -0.46(-0.49%)
Jul 20, 2018 95.24 95.24 94.98 95.01 3,618,269 -0.33(-0.35%)
Jul 19, 2018 95.15 95.43 95.13 95.35 4,520,435 +0.26(+0.27%)
Jul 18, 2018 95.21 95.23 95.06 95.09 1,458,078 -0.07(-0.08%)
Jul 17, 2018 95.27 95.27 95.13 95.16 1,113,185 -0.06(-0.06%)
Jul 16, 2018 95.17 95.25 95.05 95.22 1,917,858 -0.16(-0.17%)
Jul 13, 2018 95.40 95.38 3,111,877 +0.16(+0.17%)
Jul 12, 2018 95.13 95.25 95.12 95.22 1,491,058 -0.04(-0.04%)
Jul 11, 2018 95.24 95.28 95.11 95.25 2,365,471 +0.20(+0.21%)
Jul 10, 2018 95.04 95.14 95.00 95.06 4,799,438 -0.07(-0.08%)
Jul 09, 2018 95.15 95.22 95.12 95.13 2,430,106 -0.24(-0.25%)
Jul 06, 2018 95.40 95.47 95.30 95.38 3,449,845 +0.08(+0.09%)
Jul 05, 2018 95.40 95.24 95.29 1,810,170 +0.01(+0.01%)
Jul 03, 2018 95.28 95.28 95.28 0 +0.24(+0.25%)
Jul 02, 2018 95.20 95.23 95.01 95.04 4,208,192 -0.07(-0.07%)
Jun 29, 2018 95.17 95.26 95.10 95.11 2,933,068 -0.07(-0.08%)
Jun 28, 2018 95.26 95.29 95.11 95.18 3,994,115 -0.09(-0.10%)
Jun 27, 2018 95.15 95.31 95.08 95.27 3,281,162 +0.36(+0.38%)
Jun 26, 2018 94.88 94.97 94.82 94.91 4,174,707 +0.05(+0.05%)
Jun 25, 2018 94.84 95.00 94.83 94.87 8,742,664 +0.13(+0.14%)
Jun 22, 2018 94.60 94.78 94.59 94.74 2,489,753 +0.02(+0.02%)
Jun 21, 2018 94.61 94.79 94.61 94.72 2,889,134 +0.25(+0.27%)
Jun 20, 2018 94.74 94.75 94.46 94.47 3,297,088 -0.30(-0.32%)
Jun 19, 2018 94.80 94.89 94.71 94.77 4,497,746 +0.25(+0.26%)
Jun 18, 2018 94.60 94.61 94.45 94.52 4,959,252 +0.05(+0.05%)
Jun 15, 2018 94.73 94.45 94.48 6,280,087 +0.07(+0.08%)
Jun 14, 2018 94.28 94.41 94.21 94.40 3,908,708 +0.30(+0.32%)
Jun 13, 2018 94.24 94.31 93.85 94.10 3,551,151 -0.11(-0.12%)
Jun 12, 2018 94.14 94.26 94.12 94.22 1,794,445 -0.06(-0.06%)
Jun 11, 2018 94.20 94.30 94.17 94.27 2,021,791 -0.09(-0.10%)
Jun 08, 2018 94.39 94.50 94.33 94.36 7,914,405 -0.13(-0.14%)
Jun 07, 2018 94.09 94.75 94.07 94.49 4,742,916 +0.40(+0.42%)
Jun 06, 2018 94.22 94.25 94.04 94.09 4,214,907 -0.38(-0.40%)
Jun 05, 2018 94.48 94.61 94.37 94.48 4,640,769 +0.24(+0.26%)
Jun 04, 2018 94.47 94.48 94.23 94.23 3,375,631 -0.33(-0.35%)
Jun 01, 2018 94.49 94.72 94.42 94.57 8,505,708 -0.35(-0.37%)
May 31, 2018 94.97 95.13 94.76 94.92 5,747,334 -0.05(-0.05%)
May 30, 2018 94.97 95.11 94.79 94.96 4,873,050 -0.41(-0.43%)
May 29, 2018 94.77 95.56 94.67 95.37 12,156,494 +1.02(+1.08%)
May 25, 2018 94.35 94.35 94.35 0 +0.37(+0.39%)
May 24, 2018 93.96 94.11 93.91 93.98 3,233,527 +0.24(+0.26%)
May 23, 2018 93.60 93.80 93.59 93.74 5,510,612 +0.43(+0.46%)
May 22, 2018 93.35 93.36 93.23 93.32 2,135,115 -0.04(-0.04%)
May 21, 2018 93.24 93.36 93.19 93.35 3,072,552 +0.06(+0.07%)
May 18, 2018 93.10 93.34 93.10 93.29 2,853,642 +0.36(+0.39%)
May 17, 2018 93.02 93.08 92.90 92.93 1,838,818 -0.06(-0.06%)
May 16, 2018 93.21 93.24 92.98 92.98 5,166,865 -0.19(-0.21%)
May 15, 2018 93.34 93.34 93.05 93.18 7,357,387 -0.52(-0.55%)
May 14, 2018 93.75 93.78 93.69 93.70 5,142,812 -0.20(-0.22%)
May 11, 2018 93.96 93.96 93.80 93.90 3,041,550 +0.01(+0.01%)
May 10, 2018 93.92 93.96 93.80 93.89 4,518,335 +0.19(+0.21%)
May 09, 2018 93.70 93.80 93.67 93.70 3,065,380 -0.21(-0.23%)
May 08, 2018 93.92 94.00 93.82 93.91 1,786,890 -0.16(-0.17%)
May 07, 2018 94.10 94.13 94.02 94.07 2,003,275 -0.05(-0.05%)
May 04, 2018 94.21 94.25 93.97 94.11 2,560,237 +0.01(+0.01%)
May 03, 2018 94.06 94.23 94.04 94.10 6,509,163 +0.24(+0.26%)
May 02, 2018 93.88 93.99 93.80 93.86 4,160,679 +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.