Skip to main content

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

98.53 -0.43 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 112.61 112.65 112.28 112.36 4,476,113 -0.20(-0.18%)
Jun 29, 2020 112.41 112.61 112.40 112.56 31,056,648 +0.11(+0.10%)
Jun 26, 2020 112.29 112.54 112.27 112.45 3,702,951 +0.30(+0.27%)
Jun 25, 2020 112.29 112.32 112.12 112.14 1,790,713 +0.02(+0.02%)
Jun 24, 2020 111.82 112.16 111.82 112.13 2,506,291 +0.21(+0.19%)
Jun 23, 2020 111.84 111.95 111.78 111.91 2,180,804 -0.04(-0.03%)
Jun 22, 2020 112.16 112.21 111.89 111.95 2,478,392 -0.10(-0.09%)
Jun 19, 2020 111.77 112.12 111.77 112.05 2,205,348 +0.04(+0.03%)
Jun 18, 2020 112.03 112.07 111.94 112.02 1,838,103 +0.25(+0.22%)
Jun 17, 2020 111.70 111.80 111.53 111.77 2,503,690 +0.17(+0.16%)
Jun 16, 2020 111.41 111.80 111.31 111.59 5,696,684 -0.23(-0.21%)
Jun 15, 2020 112.16 112.24 111.82 111.82 2,883,099 -0.09(-0.08%)
Jun 12, 2020 111.96 112.16 111.86 111.91 3,309,216 -0.25(-0.22%)
Jun 11, 2020 112.18 112.34 112.10 112.16 6,904,205 +0.40(+0.35%)
Jun 10, 2020 111.19 111.77 111.14 111.77 5,363,211 +0.83(+0.75%)
Jun 09, 2020 110.97 111.12 110.86 110.94 3,512,763 +0.40(+0.36%)
Jun 08, 2020 110.33 110.64 110.32 110.54 3,595,342 +0.12(+0.11%)
Jun 05, 2020 110.26 110.46 110.03 110.42 11,510,072 -0.55(-0.50%)
Jun 04, 2020 111.24 111.25 110.92 110.97 5,145,738 -0.44(-0.40%)
Jun 03, 2020 111.71 111.73 111.32 111.42 4,584,520 -0.66(-0.59%)
Jun 02, 2020 112.14 112.23 112.01 112.08 5,110,777 -0.19(-0.16%)
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.