Skip to main content

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

96.58 -0.16 (-0.16%)
Streaming Delayed Price Updated: 12:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 117.55 117.63 117.48 117.52 2,449,432 -0.08(-0.07%)
Nov 27, 2020 117.44 117.59 117.43 117.59 3,061,094 +0.35(+0.30%)
Nov 25, 2020 117.29 117.45 117.23 117.24 2,177,700 +0.04(+0.03%)
Nov 24, 2020 117.30 117.31 117.14 117.20 4,455,816 -0.19(-0.16%)
Nov 23, 2020 117.47 117.49 117.33 117.39 2,573,367 -0.23(-0.20%)
Nov 20, 2020 117.48 117.64 117.46 117.62 17,182,392 +0.20(+0.17%)
Nov 19, 2020 117.42 117.53 117.38 117.42 9,551,074 +0.13(+0.11%)
Nov 18, 2020 117.41 117.41 117.12 117.29 8,125,231 -0.04(-0.03%)
Nov 17, 2020 117.25 117.37 117.22 117.33 4,823,023 +0.30(+0.26%)
Nov 16, 2020 117.04 117.13 117.02 117.03 4,007,071 -0.09(-0.08%)
Nov 13, 2020 117.22 117.26 117.10 117.11 6,931,514 -0.16(-0.13%)
Nov 12, 2020 116.96 117.28 116.92 117.27 6,478,653 +0.66(+0.57%)
Nov 11, 2020 116.43 116.66 116.41 116.61 1,741,436 +0.19(+0.16%)
Nov 10, 2020 116.37 116.65 116.36 116.42 4,928,154 -0.33(-0.28%)
Nov 09, 2020 116.73 116.77 116.34 116.75 11,469,704 -0.87(-0.74%)
Nov 06, 2020 117.65 117.71 117.49 117.62 10,656,564 -0.40(-0.34%)
Nov 05, 2020 118.09 118.13 117.89 118.02 6,403,612 -0.02(-0.02%)
Nov 04, 2020 118.04 118.17 117.89 118.04 15,287,343 +0.99(+0.84%)
Nov 03, 2020 117.14 117.16 116.96 117.06 8,237,237 -0.26(-0.23%)
Nov 02, 2020 117.47 117.55 117.26 117.32 7,862,051 +0.20(+0.17%)
Oct 30, 2020 117.45 117.50 117.12 117.12 7,429,081 -0.38(-0.32%)
Oct 29, 2020 117.96 117.98 117.42 117.50 7,693,485 -0.50(-0.42%)
Oct 28, 2020 118.18 118.21 117.92 118.00 5,726,835 -0.01(-0.01%)
Oct 27, 2020 117.91 118.05 117.86 118.01 3,710,957 +0.26(+0.22%)
Oct 26, 2020 117.69 117.87 117.64 117.74 4,938,764 +0.31(+0.27%)
Oct 23, 2020 117.25 117.54 117.24 117.43 5,176,605 +0.17(+0.14%)
Oct 22, 2020 117.58 117.62 117.26 117.27 6,918,451 -0.41(-0.35%)
Oct 21, 2020 117.69 117.80 117.61 117.67 6,586,641 -0.16(-0.13%)
Oct 20, 2020 117.94 118.02 117.79 117.83 6,283,615 -0.25(-0.22%)
Oct 19, 2020 118.06 118.16 117.94 118.08 3,727,133 -0.20(-0.16%)
Oct 16, 2020 118.35 118.48 118.24 118.28 2,794,555 -0.07(-0.06%)
Oct 15, 2020 118.59 118.62 118.32 118.35 3,935,590 -0.13(-0.11%)
Oct 14, 2020 118.50 118.57 118.43 118.47 5,332,938 +0.04(+0.03%)
Oct 13, 2020 118.30 118.45 118.30 118.44 6,505,999 +0.26(+0.22%)
Oct 12, 2020 118.09 118.17 118.03 118.17 3,370,447 +0.13(+0.11%)
Oct 09, 2020 118.01 118.16 117.82 118.05 4,467,843 -0.06(-0.05%)
Oct 08, 2020 118.03 118.12 117.98 118.10 3,586,894 +0.21(+0.18%)
Oct 07, 2020 118.01 118.13 117.82 117.89 7,295,449 -0.34(-0.29%)
Oct 06, 2020 117.98 118.43 117.91 118.23 8,730,298 +0.27(+0.23%)
Oct 05, 2020 118.38 118.39 117.96 117.96 6,286,163 -0.75(-0.63%)
Oct 02, 2020 118.92 118.94 118.62 118.70 7,698,378 -0.12(-0.10%)
Oct 01, 2020 118.55 118.91 118.45 118.83 8,953,100 +0.07(+0.06%)
Sep 30, 2020 118.96 118.96 118.60 118.76 4,386,598 -0.32(-0.27%)
Sep 29, 2020 119.06 119.15 119.02 119.08 2,643,561 +0.09(+0.07%)
Sep 28, 2020 118.97 119.01 118.93 118.99 4,274,590 -0.02(-0.02%)
Sep 25, 2020 118.99 119.05 118.93 119.01 2,243,685 +0.10(+0.08%)
Sep 24, 2020 118.91 118.95 118.85 118.92 2,940,757 +0.06(+0.05%)
Sep 23, 2020 118.86 118.89 118.70 118.86 3,253,811 +0.00(+0.00%)
Sep 22, 2020 118.86 118.96 118.82 118.86 3,475,221 +0.00(+0.00%)
Sep 21, 2020 118.94 119.07 118.83 118.86 5,988,622 +0.21(+0.18%)
Sep 18, 2020 118.79 118.82 118.64 118.64 5,751,437 -0.10(-0.09%)
Sep 17, 2020 118.98 118.98 118.71 118.74 3,515,093 +0.03(+0.03%)
Sep 16, 2020 118.93 118.93 118.60 118.71 4,119,198 -0.07(-0.06%)
Sep 15, 2020 118.77 118.84 118.70 118.78 2,972,248 -0.06(-0.05%)
Sep 14, 2020 118.95 119.03 118.77 118.84 1,843,377 -0.11(-0.09%)
Sep 11, 2020 118.82 118.94 118.77 118.94 5,031,443 +0.19(+0.16%)
Sep 10, 2020 118.46 118.78 118.38 118.76 3,245,795 +0.15(+0.12%)
Sep 09, 2020 118.70 118.77 118.49 118.61 4,066,452 -0.06(-0.05%)
Sep 08, 2020 118.68 118.86 118.64 118.67 3,531,557 +0.25(+0.21%)
Sep 04, 2020 118.77 118.86 118.33 118.42 7,706,468 -0.66(-0.56%)
Sep 03, 2020 119.01 119.31 118.95 119.08 5,898,721 +0.16(+0.13%)
Sep 02, 2020 118.66 118.97 118.64 118.92 3,091,081 +0.17(+0.14%)
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.