Skip to main content

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

94.66 -0.09 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 92.33 92.33 92.33 0 +0.02(+0.02%)
Aug 30, 2018 92.27 92.40 92.23 92.32 3,090,428 +0.17(+0.19%)
Aug 29, 2018 92.20 92.21 92.05 92.14 1,578,479 -0.03(-0.03%)
Aug 28, 2018 92.22 92.25 92.13 92.17 1,674,420 -0.21(-0.22%)
Aug 27, 2018 92.46 92.48 92.36 92.38 2,058,367 -0.21(-0.22%)
Aug 24, 2018 92.40 92.60 92.36 92.59 1,440,911 +0.03(+0.03%)
Aug 23, 2018 92.60 92.63 92.53 92.56 967,989 -0.01(-0.01%)
Aug 22, 2018 92.65 92.65 92.48 92.57 2,663,523 +0.17(+0.19%)
Aug 21, 2018 92.44 92.44 92.33 92.40 2,796,776 -0.13(-0.14%)
Aug 20, 2018 92.41 92.56 92.40 92.52 3,223,936 +0.29(+0.31%)
Aug 17, 2018 92.28 92.36 92.14 92.23 3,382,018 +0.04(+0.04%)
Aug 16, 2018 92.24 92.25 92.04 92.20 2,883,192 -0.03(-0.03%)
Aug 15, 2018 92.20 92.40 92.17 92.23 5,346,199 +0.22(+0.24%)
Aug 14, 2018 92.07 92.08 91.96 92.00 2,764,466 -0.09(-0.10%)
Aug 13, 2018 92.06 92.20 91.99 92.09 1,961,077 -0.03(-0.03%)
Aug 10, 2018 91.96 92.23 91.94 92.12 4,809,482 +0.40(+0.43%)
Aug 09, 2018 91.61 91.72 91.60 91.72 4,798,601 +0.25(+0.28%)
Aug 08, 2018 91.42 91.52 91.41 91.47 3,089,902 +0.08(+0.09%)
Aug 07, 2018 91.52 91.52 91.37 91.39 2,424,175 -0.19(-0.21%)
Aug 06, 2018 91.60 91.74 91.57 91.58 4,297,623 +0.05(+0.05%)
Aug 03, 2018 91.37 91.56 91.36 91.53 2,416,743 +0.23(+0.26%)
Aug 02, 2018 91.25 91.32 91.17 91.30 3,745,927 +0.11(+0.12%)
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.