Skip to main content

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

94.63 -0.12 (-0.13%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 112.59 112.59 112.59 2,715,778 +0.08(+0.07%)
Dec 30, 2020 112.39 112.51 112.38 112.51 2,715,778 +0.07(+0.07%)
Dec 29, 2020 112.30 112.47 112.29 112.44 2,298,369 -0.02(-0.02%)
Dec 28, 2020 112.27 112.45 112.20 112.45 3,918,013 +0.01(+0.01%)
Dec 24, 2020 112.39 112.44 112.36 112.44 1,629,325 +0.16(+0.14%)
Dec 23, 2020 112.31 112.31 112.09 112.29 3,246,422 -0.23(-0.21%)
Dec 22, 2020 112.47 112.54 112.36 112.52 4,189,027 +0.19(+0.17%)
Dec 21, 2020 112.44 112.47 112.24 112.33 3,036,985 +0.08(+0.07%)
Dec 18, 2020 112.44 112.49 112.24 112.26 3,398,005 -0.09(-0.08%)
Dec 17, 2020 112.62 112.70 112.28 112.35 3,444,625 -0.08(-0.07%)
Dec 16, 2020 112.27 112.56 112.23 112.43 5,392,565 -0.09(-0.08%)
Dec 15, 2020 112.50 112.59 112.41 112.53 3,079,999 -0.11(-0.10%)
Dec 14, 2020 112.42 112.71 112.36 112.64 3,060,236 -0.07(-0.06%)
Dec 11, 2020 112.64 112.82 112.61 112.71 4,623,038 +0.23(+0.20%)
Dec 10, 2020 112.32 112.52 112.23 112.48 3,792,598 +0.25(+0.23%)
Dec 09, 2020 112.18 112.35 112.06 112.23 3,671,563 -0.16(-0.14%)
Dec 08, 2020 112.48 112.60 112.38 112.39 5,048,534 +0.11(+0.10%)
Dec 07, 2020 112.20 112.34 112.18 112.27 4,632,435 +0.35(+0.31%)
Dec 04, 2020 112.01 112.04 111.81 111.93 5,020,142 -0.44(-0.39%)
Dec 03, 2020 112.24 112.47 112.19 112.37 4,781,128 +0.30(+0.27%)
Dec 02, 2020 112.15 112.17 111.90 112.07 5,946,996 -0.19(-0.17%)
Dec 01, 2020 112.54 112.57 112.12 112.25 14,820,413 -0.60(-0.53%)
Nov 30, 2020 112.88 112.97 112.82 112.86 2,550,557 -0.08(-0.07%)
Nov 27, 2020 112.78 112.93 112.77 112.93 3,187,472 +0.34(+0.30%)
Nov 25, 2020 112.64 112.80 112.58 112.59 2,267,607 +0.04(+0.03%)
Nov 24, 2020 112.65 112.66 112.50 112.56 4,639,775 -0.18(-0.16%)
Nov 23, 2020 112.81 112.83 112.68 112.73 2,679,609 -0.23(-0.20%)
Nov 20, 2020 112.82 112.98 112.80 112.96 17,891,768 +0.20(+0.17%)
Nov 19, 2020 112.76 112.88 112.72 112.76 9,945,391 +0.12(+0.11%)
Nov 18, 2020 112.75 112.75 112.48 112.64 8,460,682 -0.04(-0.03%)
Nov 17, 2020 112.60 112.72 112.58 112.68 5,022,142 +0.29(+0.26%)
Nov 16, 2020 112.40 112.49 112.38 112.39 4,172,503 -0.08(-0.08%)
Nov 13, 2020 112.58 112.61 112.45 112.47 7,217,683 -0.15(-0.13%)
Nov 12, 2020 112.32 112.63 112.28 112.62 6,746,125 +0.64(+0.57%)
Nov 11, 2020 111.81 112.03 111.80 111.98 1,813,331 +0.18(+0.16%)
Nov 10, 2020 111.76 112.02 111.75 111.81 5,131,613 -0.32(-0.28%)
Nov 09, 2020 112.10 112.14 111.73 112.12 11,943,232 -0.83(-0.74%)
Nov 06, 2020 112.99 113.04 112.83 112.96 11,096,521 -0.38(-0.34%)
Nov 05, 2020 113.41 113.44 113.21 113.34 6,667,986 -0.02(-0.02%)
Nov 04, 2020 113.36 113.48 113.22 113.36 15,918,482 +0.95(+0.84%)
Nov 03, 2020 112.50 112.52 112.33 112.42 8,577,313 -0.25(-0.23%)
Nov 02, 2020 112.81 112.88 112.61 112.67 8,186,637 +0.19(+0.17%)
Oct 30, 2020 112.79 112.84 112.47 112.47 7,735,794 -0.37(-0.32%)
Oct 29, 2020 113.28 113.30 112.77 112.84 8,011,114 -0.48(-0.42%)
Oct 28, 2020 113.50 113.53 113.24 113.32 5,963,270 -0.01(-0.01%)
Oct 27, 2020 113.23 113.36 113.19 113.33 3,864,165 +0.25(+0.22%)
Oct 26, 2020 113.02 113.20 112.97 113.08 5,142,663 +0.30(+0.27%)
Oct 23, 2020 112.60 112.88 112.59 112.78 5,390,323 +0.16(+0.14%)
Oct 22, 2020 112.92 112.95 112.61 112.62 7,204,082 -0.39(-0.35%)
Oct 21, 2020 113.02 113.13 112.94 113.01 6,858,573 -0.15(-0.13%)
Oct 20, 2020 113.26 113.34 113.12 113.16 6,543,037 -0.24(-0.22%)
Oct 19, 2020 113.38 113.48 113.26 113.40 3,881,009 -0.19(-0.16%)
Oct 16, 2020 113.66 113.79 113.55 113.59 2,909,929 -0.07(-0.06%)
Oct 15, 2020 113.89 113.92 113.63 113.66 4,098,073 -0.12(-0.11%)
Oct 14, 2020 113.81 113.87 113.73 113.78 5,553,110 +0.04(+0.03%)
Oct 13, 2020 113.61 113.76 113.61 113.74 6,774,601 +0.25(+0.22%)
Oct 12, 2020 113.41 113.49 113.35 113.49 3,509,597 +0.12(+0.11%)
Oct 09, 2020 113.33 113.48 113.15 113.36 4,652,300 -0.06(-0.05%)
Oct 08, 2020 113.35 113.44 113.30 113.42 3,734,980 +0.21(+0.18%)
Oct 07, 2020 113.33 113.45 113.15 113.22 7,596,644 -0.33(-0.29%)
Oct 06, 2020 113.30 113.73 113.23 113.54 9,090,732 +0.26(+0.23%)
Oct 05, 2020 113.68 113.69 113.28 113.28 6,545,689 -0.72(-0.63%)
Oct 02, 2020 114.21 114.23 113.91 114.00 8,016,209 -0.12(-0.10%)
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.