Skip to main content

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

93.54 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 97.19 97.38 97.16 97.37 3,011,331 -0.16(-0.16%)
Mar 28, 2019 97.49 97.59 97.36 97.53 4,129,690 +0.01(+0.01%)
Mar 27, 2019 97.50 97.75 97.45 97.52 3,895,389 +0.28(+0.29%)
Mar 26, 2019 97.12 97.39 97.08 97.24 8,198,139 -0.08(-0.08%)
Mar 25, 2019 97.07 97.54 96.99 97.32 8,576,199 +0.25(+0.25%)
Mar 22, 2019 96.84 97.23 96.80 97.07 5,172,580 +0.71(+0.74%)
Mar 21, 2019 96.52 96.53 96.29 96.36 5,075,856 -0.05(-0.05%)
Mar 20, 2019 95.88 96.43 95.86 96.41 8,831,331 +0.67(+0.70%)
Mar 19, 2019 95.65 95.84 95.62 95.74 2,342,111 -0.06(-0.07%)
Mar 18, 2019 95.84 95.92 95.79 95.80 4,563,939 -0.13(-0.13%)
Mar 15, 2019 95.92 96.00 95.82 95.93 8,593,508 +0.30(+0.31%)
Mar 14, 2019 95.72 95.76 95.53 95.63 2,754,750 -0.14(-0.14%)
Mar 13, 2019 95.70 95.79 95.67 95.77 1,878,705 -0.04(-0.04%)
Mar 12, 2019 95.61 95.85 95.58 95.80 5,414,656 +0.26(+0.28%)
Mar 11, 2019 95.60 95.60 95.46 95.54 5,098,464 -0.07(-0.08%)
Mar 08, 2019 95.57 95.69 95.47 95.61 5,709,469 +0.14(+0.14%)
Mar 07, 2019 95.34 95.55 95.33 95.48 5,283,293 +0.32(+0.34%)
Mar 06, 2019 94.93 95.20 94.93 95.16 2,630,873 +0.26(+0.28%)
Mar 05, 2019 94.73 94.90 94.66 94.89 2,313,851 +0.05(+0.06%)
Mar 04, 2019 94.69 94.89 94.63 94.84 3,841,359 +0.29(+0.31%)
Mar 01, 2019 94.70 94.80 94.54 94.54 9,862,498 -0.31(-0.33%)
Feb 28, 2019 95.06 95.07 94.81 94.86 5,432,879 -0.25(-0.26%)
Feb 27, 2019 95.27 95.28 95.03 95.10 2,777,514 -0.34(-0.35%)
Feb 26, 2019 95.44 95.47 95.30 95.44 2,906,054 +0.28(+0.30%)
Feb 25, 2019 95.15 95.21 95.08 95.16 3,127,630 -0.15(-0.15%)
Feb 22, 2019 95.21 95.41 95.17 95.30 3,677,944 +0.28(+0.30%)
Feb 21, 2019 95.03 95.06 94.96 95.02 4,544,150 -0.28(-0.30%)
Feb 20, 2019 95.32 95.39 95.23 95.30 5,214,644 -0.02(-0.02%)
Feb 19, 2019 95.33 95.39 95.26 95.32 9,392,288 +0.16(+0.17%)
Feb 15, 2019 95.07 95.18 95.06 95.16 7,550,047 -0.09(-0.10%)
Feb 14, 2019 95.31 95.32 95.13 95.25 11,599,814 +0.45(+0.47%)
Feb 13, 2019 94.82 94.91 94.76 94.80 4,140,167 -0.24(-0.25%)
Feb 12, 2019 95.10 95.11 94.95 95.04 3,627,789 -0.13(-0.13%)
Feb 11, 2019 95.17 95.25 95.09 95.17 2,894,491 -0.15(-0.15%)
Feb 08, 2019 95.33 95.42 95.29 95.31 2,856,635 +0.13(+0.13%)
Feb 07, 2019 95.14 95.26 95.07 95.18 7,614,224 +0.31(+0.33%)
Feb 06, 2019 95.01 95.01 94.82 94.87 3,830,245 +0.07(+0.08%)
Feb 05, 2019 94.76 94.92 94.75 94.80 3,656,096 +0.16(+0.17%)
Feb 04, 2019 94.73 94.73 94.58 94.64 7,994,129 -0.21(-0.22%)
Feb 01, 2019 95.18 95.20 94.84 94.85 10,088,718 -0.51(-0.54%)
Jan 31, 2019 95.14 95.40 95.11 95.36 11,225,811 +0.44(+0.46%)
Jan 30, 2019 94.60 94.95 94.52 94.92 6,366,447 +0.22(+0.23%)
Jan 29, 2019 94.50 94.70 94.49 94.70 3,119,989 +0.27(+0.29%)
Jan 28, 2019 94.37 94.54 94.37 94.43 3,427,299 +0.03(+0.03%)
Jan 25, 2019 94.46 94.50 94.31 94.40 3,039,282 -0.22(-0.23%)
Jan 24, 2019 94.61 94.72 94.53 94.62 6,633,011 +0.30(+0.32%)
Jan 23, 2019 94.20 94.42 94.17 94.32 3,857,609 -0.05(-0.05%)
Jan 22, 2019 94.30 94.47 94.26 94.37 6,395,127 +0.33(+0.35%)
Jan 18, 2019 94.20 94.30 93.97 94.04 7,278,417 -0.30(-0.32%)
Jan 17, 2019 94.47 94.51 94.26 94.34 5,860,184 -0.17(-0.18%)
Jan 16, 2019 94.46 94.56 94.38 94.51 5,302,266 -0.05(-0.06%)
Jan 15, 2019 94.82 94.82 94.53 94.57 4,562,330 -0.09(-0.10%)
Jan 14, 2019 94.75 94.82 94.60 94.66 3,398,775 -0.05(-0.06%)
Jan 11, 2019 94.68 94.79 94.62 94.71 4,207,788 +0.28(+0.30%)
Jan 10, 2019 94.62 94.68 94.37 94.43 15,852,480 -0.05(-0.05%)
Jan 09, 2019 94.41 94.55 94.35 94.47 3,573,106 +0.05(+0.06%)
Jan 08, 2019 94.56 94.64 94.42 94.42 7,566,592 -0.24(-0.25%)
Jan 07, 2019 95.03 95.07 94.62 94.66 6,004,428 -0.26(-0.28%)
Jan 04, 2019 95.06 95.09 94.80 94.92 7,277,537 -0.77(-0.81%)
Jan 03, 2019 94.97 95.75 94.96 95.69 11,677,016 +0.75(+0.79%)
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.