Skip to main content

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

98.74 -0.28 (-0.28%)
Streaming Delayed Price Updated: 9:46 AM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 100.81 101.01 100.77 101.00 2,903,330 -0.16(-0.16%)
Mar 28, 2019 101.12 101.22 100.98 101.16 3,981,579 +0.01(+0.01%)
Mar 27, 2019 101.13 101.38 101.07 101.15 3,755,681 +0.29(+0.29%)
Mar 26, 2019 100.73 101.01 100.69 100.85 7,904,113 -0.08(-0.08%)
Mar 25, 2019 100.68 101.17 100.60 100.94 8,268,614 +0.25(+0.25%)
Mar 22, 2019 100.45 100.84 100.40 100.68 4,987,066 +0.74(+0.74%)
Mar 21, 2019 100.11 100.12 99.87 99.95 4,893,811 -0.05(-0.05%)
Mar 20, 2019 99.44 100.02 99.42 99.99 8,514,596 +0.69(+0.70%)
Mar 19, 2019 99.21 99.41 99.18 99.30 2,258,111 -0.07(-0.07%)
Mar 18, 2019 99.41 99.49 99.36 99.37 4,400,254 -0.13(-0.13%)
Mar 15, 2019 99.49 99.58 99.39 99.50 8,285,302 +0.31(+0.32%)
Mar 14, 2019 99.28 99.32 99.08 99.19 2,655,951 -0.14(-0.14%)
Mar 13, 2019 99.26 99.36 99.23 99.33 1,811,325 -0.04(-0.04%)
Mar 12, 2019 99.17 99.42 99.13 99.37 5,220,459 +0.27(+0.28%)
Mar 11, 2019 99.16 99.16 99.01 99.09 4,915,608 -0.08(-0.08%)
Mar 08, 2019 99.12 99.25 99.02 99.17 5,504,699 +0.14(+0.14%)
Mar 07, 2019 98.88 99.10 98.88 99.03 5,093,808 +0.33(+0.34%)
Mar 06, 2019 98.46 98.74 98.46 98.70 2,536,517 +0.27(+0.28%)
Mar 05, 2019 98.25 98.43 98.18 98.42 2,230,865 +0.06(+0.06%)
Mar 04, 2019 98.21 98.42 98.15 98.36 3,703,589 +0.30(+0.31%)
Mar 01, 2019 98.22 98.33 98.06 98.06 9,508,780 -0.32(-0.33%)
Feb 28, 2019 98.60 98.61 98.34 98.38 5,238,030 -0.26(-0.26%)
Feb 27, 2019 98.82 98.83 98.56 98.64 2,677,899 -0.35(-0.35%)
Feb 26, 2019 98.99 99.03 98.85 98.99 2,801,829 +0.29(+0.30%)
Feb 25, 2019 98.69 98.75 98.62 98.70 3,015,458 -0.15(-0.15%)
Feb 22, 2019 98.75 98.96 98.71 98.85 3,546,035 +0.29(+0.30%)
Feb 21, 2019 98.56 98.60 98.49 98.55 4,381,175 -0.29(-0.30%)
Feb 20, 2019 98.87 98.94 98.77 98.85 5,027,622 -0.02(-0.02%)
Feb 19, 2019 98.88 98.94 98.80 98.87 9,055,436 +0.17(+0.17%)
Feb 15, 2019 98.61 98.72 98.60 98.70 7,279,267 -0.09(-0.10%)
Feb 14, 2019 98.86 98.86 98.67 98.79 11,183,790 +0.46(+0.47%)
Feb 13, 2019 98.35 98.44 98.28 98.33 3,991,681 -0.25(-0.25%)
Feb 12, 2019 98.64 98.65 98.48 98.57 3,497,680 -0.13(-0.13%)
Feb 11, 2019 98.71 98.79 98.63 98.71 2,790,681 -0.15(-0.15%)
Feb 08, 2019 98.88 98.97 98.84 98.86 2,754,182 +0.13(+0.13%)
Feb 07, 2019 98.68 98.80 98.61 98.72 7,341,142 +0.32(+0.33%)
Feb 06, 2019 98.54 98.55 98.35 98.40 3,692,875 +0.08(+0.08%)
Feb 05, 2019 98.28 98.45 98.27 98.33 3,524,971 +0.17(+0.17%)
Feb 04, 2019 98.25 98.25 98.10 98.16 7,707,422 -0.22(-0.22%)
Feb 01, 2019 98.72 98.74 98.36 98.37 9,726,889 -0.53(-0.53%)
Jan 31, 2019 98.68 98.95 98.65 98.90 10,823,199 +0.45(+0.46%)
Jan 30, 2019 98.12 98.48 98.04 98.45 6,138,115 +0.23(+0.23%)
Jan 29, 2019 98.02 98.22 98.01 98.22 3,008,091 +0.28(+0.29%)
Jan 28, 2019 97.88 98.05 97.88 97.94 3,304,379 +0.03(+0.03%)
Jan 25, 2019 97.97 98.02 97.82 97.91 2,930,278 -0.23(-0.23%)
Jan 24, 2019 98.13 98.24 98.05 98.14 6,395,118 +0.31(+0.32%)
Jan 23, 2019 97.71 97.93 97.67 97.83 3,719,256 -0.05(-0.05%)
Jan 22, 2019 97.81 97.99 97.76 97.88 6,165,766 +0.34(+0.35%)
Jan 18, 2019 97.71 97.81 97.46 97.54 7,017,377 -0.31(-0.32%)
Jan 17, 2019 97.98 98.03 97.77 97.85 5,650,009 -0.18(-0.18%)
Jan 16, 2019 97.97 98.07 97.89 98.03 5,112,101 -0.06(-0.06%)
Jan 15, 2019 98.35 98.35 98.05 98.08 4,398,703 -0.09(-0.10%)
Jan 14, 2019 98.27 98.34 98.12 98.18 3,276,878 -0.06(-0.06%)
Jan 11, 2019 98.21 98.32 98.14 98.23 4,056,876 +0.29(+0.30%)
Jan 10, 2019 98.14 98.21 97.88 97.94 15,283,933 -0.05(-0.05%)
Jan 09, 2019 97.92 98.06 97.86 97.99 3,444,957 +0.06(+0.06%)
Jan 08, 2019 98.07 98.16 97.93 97.93 7,295,217 -0.25(-0.25%)
Jan 07, 2019 98.56 98.61 98.14 98.18 5,789,080 -0.27(-0.28%)
Jan 04, 2019 98.59 98.63 98.33 98.45 7,016,529 -0.80(-0.81%)
Jan 03, 2019 98.51 99.31 98.49 99.25 11,258,221 +0.78(+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.