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 (%)
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.