Skip to main content

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

97.11 -0.03 (-0.03%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 109.94 110.34 109.92 110.26 10,098,940 +0.55(+0.50%)
Jan 30, 2020 109.79 110.06 109.64 109.71 4,556,302 +0.11(+0.10%)
Jan 29, 2020 109.23 109.65 109.22 109.61 2,512,887 +0.52(+0.48%)
Jan 28, 2020 109.34 109.37 109.05 109.08 1,989,660 -0.37(-0.34%)
Jan 27, 2020 109.44 109.46 109.28 109.45 3,954,941 +0.73(+0.68%)
Jan 24, 2020 108.47 108.88 108.44 108.72 8,204,296 +0.39(+0.36%)
Jan 23, 2020 108.32 108.52 108.28 108.33 1,956,058 +0.27(+0.25%)
Jan 22, 2020 108.04 108.12 107.98 108.06 1,848,846 +0.02(+0.02%)
Jan 21, 2020 107.86 108.08 107.84 108.04 2,436,263 +0.43(+0.40%)
Jan 17, 2020 107.45 107.61 107.41 107.61 2,716,976 -0.09(-0.08%)
Jan 16, 2020 107.76 107.82 107.61 107.70 2,273,021 -0.22(-0.21%)
Jan 15, 2020 107.86 107.92 107.73 107.92 2,828,447 +0.27(+0.25%)
Jan 14, 2020 107.50 107.67 107.48 107.65 2,457,686 +0.21(+0.20%)
Jan 13, 2020 107.43 107.46 107.31 107.44 2,764,170 -0.13(-0.12%)
Jan 10, 2020 107.41 107.63 107.41 107.57 2,689,051 +0.23(+0.22%)
Jan 09, 2020 107.02 107.36 106.97 107.33 3,806,640 +0.08(+0.07%)
Jan 08, 2020 107.60 107.72 107.12 107.26 5,255,152 -0.25(-0.23%)
Jan 07, 2020 107.64 107.74 107.51 107.51 2,108,611 -0.15(-0.14%)
Jan 06, 2020 107.96 107.97 107.58 107.66 2,807,297 -0.12(-0.11%)
Jan 03, 2020 107.47 107.80 107.36 107.78 3,971,108 +0.72(+0.67%)
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.