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 (%)
Oct 30, 2020 112.79 112.84 112.47 112.47 7,735,982 -0.36(-0.32%)
Oct 29, 2020 113.28 113.30 112.76 112.84 8,011,309 -0.48(-0.42%)
Oct 28, 2020 113.49 113.52 113.24 113.32 5,963,415 -0.01(-0.01%)
Oct 27, 2020 113.23 113.36 113.19 113.33 3,864,259 +0.25(+0.22%)
Oct 26, 2020 113.02 113.19 112.97 113.07 5,142,788 +0.30(+0.27%)
Oct 23, 2020 112.59 112.88 112.58 112.77 5,390,455 +0.16(+0.14%)
Oct 22, 2020 112.91 112.95 112.60 112.61 7,204,258 -0.39(-0.35%)
Oct 21, 2020 113.02 113.13 112.94 113.01 6,858,740 -0.15(-0.13%)
Oct 20, 2020 113.26 113.33 113.12 113.16 6,543,196 -0.24(-0.21%)
Oct 19, 2020 113.37 113.47 113.26 113.40 3,881,104 -0.19(-0.16%)
Oct 16, 2020 113.65 113.78 113.55 113.59 2,910,000 -0.07(-0.06%)
Oct 15, 2020 113.89 113.92 113.62 113.65 4,098,173 -0.12(-0.11%)
Oct 14, 2020 113.80 113.87 113.73 113.78 5,553,245 +0.04(+0.03%)
Oct 13, 2020 113.61 113.76 113.61 113.74 6,774,767 +0.25(+0.22%)
Oct 12, 2020 113.41 113.48 113.34 113.48 3,509,682 +0.12(+0.11%)
Oct 09, 2020 113.33 113.47 113.15 113.36 4,652,413 -0.06(-0.05%)
Oct 08, 2020 113.34 113.44 113.30 113.42 3,735,071 +0.21(+0.18%)
Oct 07, 2020 113.33 113.45 113.15 113.21 7,596,830 -0.33(-0.29%)
Oct 06, 2020 113.30 113.73 113.23 113.54 9,090,953 +0.26(+0.23%)
Oct 05, 2020 113.68 113.69 113.28 113.28 6,545,849 -0.72(-0.63%)
Oct 02, 2020 114.21 114.22 113.91 114.00 8,016,404 -0.12(-0.10%)
Oct 01, 2020 113.85 114.20 113.76 114.11 9,322,959 +0.06(+0.06%)
Sep 30, 2020 114.24 114.24 113.90 114.05 4,567,812 -0.31(-0.27%)
Sep 29, 2020 114.34 114.42 114.30 114.36 2,752,768 +0.08(+0.07%)
Sep 28, 2020 114.25 114.29 114.21 114.27 4,451,176 -0.02(-0.02%)
Sep 25, 2020 114.27 114.33 114.22 114.29 2,336,373 +0.09(+0.08%)
Sep 24, 2020 114.19 114.23 114.13 114.20 3,062,241 +0.06(+0.05%)
Sep 23, 2020 114.14 114.18 113.99 114.14 3,388,228 +0.00(+0.00%)
Sep 22, 2020 114.14 114.24 114.10 114.14 3,618,785 +0.00(+0.00%)
Sep 21, 2020 114.22 114.35 114.11 114.14 6,236,016 +0.21(+0.18%)
Sep 18, 2020 114.08 114.10 113.94 113.94 5,989,032 -0.10(-0.09%)
Sep 17, 2020 114.26 114.26 114.00 114.03 3,660,304 +0.03(+0.03%)
Sep 16, 2020 114.22 114.22 113.90 114.00 4,289,365 -0.07(-0.06%)
Sep 15, 2020 114.06 114.12 113.99 114.07 3,095,034 -0.06(-0.05%)
Sep 14, 2020 114.23 114.31 114.06 114.12 1,919,528 -0.10(-0.09%)
Sep 11, 2020 114.10 114.22 114.06 114.22 5,239,295 +0.18(+0.16%)
Sep 10, 2020 113.76 114.07 113.68 114.05 3,379,881 +0.14(+0.12%)
Sep 09, 2020 113.99 114.06 113.78 113.91 4,234,440 -0.06(-0.05%)
Sep 08, 2020 113.97 114.14 113.94 113.96 3,677,448 +0.24(+0.21%)
Sep 04, 2020 114.06 114.14 113.64 113.72 8,024,827 -0.64(-0.56%)
Sep 03, 2020 114.29 114.58 114.23 114.36 6,142,401 +0.15(+0.13%)
Sep 02, 2020 113.95 114.25 113.94 114.21 3,218,776 +0.16(+0.14%)
Sep 01, 2020 113.65 114.05 113.56 114.05 4,938,206 +0.37(+0.33%)
Aug 31, 2020 113.57 113.86 113.55 113.67 3,498,887 +0.12(+0.11%)
Aug 28, 2020 113.58 113.69 113.44 113.55 2,434,163 +0.19(+0.16%)
Aug 27, 2020 114.01 114.01 113.37 113.37 4,995,013 -0.40(-0.35%)
Aug 26, 2020 113.70 113.82 113.55 113.77 3,567,447 -0.04(-0.03%)
Aug 25, 2020 113.72 113.87 113.56 113.81 3,808,373 -0.28(-0.25%)
Aug 24, 2020 114.22 114.33 114.07 114.09 2,110,981 -0.16(-0.14%)
Aug 21, 2020 114.24 114.27 114.06 114.25 2,248,597 +0.08(+0.07%)
Aug 20, 2020 114.18 114.21 114.08 114.16 3,078,867 +0.33(+0.29%)
Aug 19, 2020 114.04 114.11 113.81 113.83 4,803,531 -0.15(-0.13%)
Aug 18, 2020 113.91 114.06 113.83 113.98 1,981,426 +0.20(+0.17%)
Aug 17, 2020 113.84 113.97 113.76 113.79 3,589,192 +0.19(+0.16%)
Aug 14, 2020 113.65 113.75 113.59 113.60 2,910,478 +0.06(+0.05%)
Aug 13, 2020 113.76 113.86 113.43 113.54 6,144,589 -0.23(-0.21%)
Aug 12, 2020 113.81 113.91 113.63 113.78 5,919,818 -0.34(-0.29%)
Aug 11, 2020 114.10 114.17 113.84 114.11 7,660,506 -0.39(-0.34%)
Aug 10, 2020 114.79 114.81 114.51 114.51 2,132,444 -0.12(-0.11%)
Aug 07, 2020 114.91 114.97 114.59 114.63 2,526,198 -0.24(-0.21%)
Aug 06, 2020 114.97 115.12 114.82 114.87 2,444,154 +0.13(+0.11%)
Aug 05, 2020 114.83 114.86 114.70 114.74 2,590,744 -0.38(-0.33%)
Aug 04, 2020 114.91 115.15 114.87 115.12 4,106,809 +0.39(+0.34%)
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.