Skip to main content

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

93.54 -0.11 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 113.74 113.95 113.40 113.40 5,763,314 -0.27(-0.24%)
Apr 29, 2020 113.73 113.90 113.44 113.67 2,789,898 -0.06(-0.05%)
Apr 28, 2020 113.47 113.78 113.46 113.72 3,055,349 +0.49(+0.44%)
Apr 27, 2020 113.57 113.59 113.20 113.23 2,691,086 -0.61(-0.53%)
Apr 24, 2020 113.60 113.85 113.59 113.84 2,546,627 +0.03(+0.02%)
Apr 23, 2020 113.68 113.84 113.58 113.81 2,517,406 +0.08(+0.07%)
Apr 22, 2020 113.83 113.93 113.52 113.73 3,399,777 -0.35(-0.31%)
Apr 21, 2020 114.24 114.35 113.99 114.09 3,527,467 +0.32(+0.28%)
Apr 20, 2020 113.69 113.78 113.51 113.77 4,539,322 +0.30(+0.26%)
Apr 17, 2020 113.68 113.99 113.37 113.47 2,548,237 -0.30(-0.26%)
Apr 16, 2020 113.81 113.94 113.70 113.77 2,040,399 +0.12(+0.11%)
Apr 15, 2020 113.26 113.73 113.22 113.65 3,366,238 +1.01(+0.89%)
Apr 14, 2020 112.62 112.82 112.59 112.64 2,339,081 +0.15(+0.13%)
Apr 13, 2020 112.63 112.78 112.47 112.49 2,256,626 -0.24(-0.22%)
Apr 09, 2020 112.44 112.88 112.34 112.74 4,875,019 +0.24(+0.22%)
Apr 08, 2020 112.40 112.65 112.27 112.49 3,584,722 -0.14(-0.12%)
Apr 07, 2020 112.36 112.67 112.09 112.63 10,021,935 -0.50(-0.45%)
Apr 06, 2020 113.27 113.33 113.03 113.14 5,040,219 -0.51(-0.45%)
Apr 03, 2020 113.74 113.98 113.54 113.65 3,692,208 +0.08(+0.07%)
Apr 02, 2020 113.86 113.91 113.40 113.57 5,138,706 +0.02(+0.02%)
Apr 01, 2020 113.83 113.95 113.45 113.55 9,931,624 +0.46(+0.41%)
Mar 31, 2020 113.06 113.39 112.93 113.09 6,828,290 +0.20(+0.18%)
Mar 30, 2020 113.38 113.66 112.81 112.88 4,994,569 +0.26(+0.23%)
Mar 27, 2020 112.46 113.00 112.34 112.62 5,674,328 +0.83(+0.74%)
Mar 26, 2020 111.63 112.17 111.63 111.79 3,635,677 +0.27(+0.24%)
Mar 25, 2020 111.49 111.95 111.15 111.52 5,937,782 +0.06(+0.06%)
Mar 24, 2020 111.26 111.68 111.02 111.46 5,624,038 -0.76(-0.68%)
Mar 23, 2020 111.20 112.70 111.20 112.22 13,142,750 +1.31(+1.18%)
Mar 20, 2020 109.51 111.60 109.30 110.91 10,357,479 +2.76(+2.55%)
Mar 19, 2020 108.12 109.50 107.91 108.15 7,200,415 +0.35(+0.33%)
Mar 18, 2020 108.54 109.66 107.37 107.80 14,240,131 -1.52(-1.39%)
Mar 17, 2020 111.63 111.98 109.31 109.32 6,101,840 +0.07(+0.07%)
Mar 16, 2020 111.74 112.34 109.24 109.24 7,489,167 +0.00(+0.00%)
Mar 13, 2020 109.66 110.76 108.93 109.24 9,342,989 -0.72(-0.65%)
Mar 12, 2020 111.85 112.43 106.50 109.96 11,463,496 +0.06(+0.05%)
Mar 11, 2020 111.96 112.26 109.47 109.90 14,304,809 -1.11(-1.00%)
Mar 10, 2020 112.53 113.35 111.01 111.01 16,191,618 -2.08(-1.84%)
Mar 09, 2020 114.50 114.88 113.06 113.09 26,630,018 +1.01(+0.90%)
Mar 06, 2020 112.62 112.93 111.79 112.08 12,476,798 +1.13(+1.02%)
Mar 05, 2020 110.78 111.08 110.70 110.95 5,666,716 +0.98(+0.89%)
Mar 04, 2020 110.38 110.69 109.89 109.98 8,193,106 -0.24(-0.22%)
Mar 03, 2020 109.07 111.05 108.94 110.22 12,313,032 +1.27(+1.16%)
Mar 02, 2020 109.43 109.79 108.89 108.95 20,842,042 -0.07(-0.07%)
Feb 28, 2020 108.68 109.20 108.56 109.03 14,451,632 +1.21(+1.12%)
Feb 27, 2020 107.99 108.17 107.47 107.82 9,281,289 +0.52(+0.48%)
Feb 26, 2020 107.12 107.66 107.01 107.30 21,132,978 -0.05(-0.05%)
Feb 25, 2020 107.03 107.59 107.00 107.35 10,770,427 +0.30(+0.28%)
Feb 24, 2020 107.11 107.20 106.94 107.06 7,317,340 +0.83(+0.78%)
Feb 21, 2020 106.08 106.49 106.07 106.23 5,787,277 +0.43(+0.40%)
Feb 20, 2020 105.65 105.94 105.64 105.80 3,713,630 +0.31(+0.29%)
Feb 19, 2020 105.40 105.54 105.35 105.50 1,808,766 -0.02(-0.02%)
Feb 18, 2020 105.49 105.67 105.39 105.51 8,989,441 +0.17(+0.16%)
Feb 14, 2020 105.32 105.41 105.26 105.35 2,197,896 +0.26(+0.25%)
Feb 13, 2020 105.05 105.20 105.01 105.09 2,009,040 +0.09(+0.09%)
Feb 12, 2020 105.04 105.06 104.91 104.99 1,584,566 -0.27(-0.26%)
Feb 11, 2020 105.36 105.41 105.20 105.26 1,782,262 -0.25(-0.24%)
Feb 10, 2020 105.53 105.64 105.41 105.51 2,053,248 +0.20(+0.19%)
Feb 07, 2020 105.23 105.40 105.15 105.31 6,644,345 +0.50(+0.48%)
Feb 06, 2020 104.70 104.88 104.65 104.81 1,825,208 +0.08(+0.07%)
Feb 05, 2020 104.80 104.95 104.71 104.73 9,709,148 -0.46(-0.43%)
Feb 04, 2020 105.29 105.30 105.03 105.19 2,763,606 -0.61(-0.58%)
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.