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 (%)
Aug 31, 2018 91.15 91.15 91.15 0 +0.02(+0.02%)
Aug 30, 2018 91.09 91.21 91.05 91.13 3,130,626 +0.17(+0.19%)
Aug 29, 2018 91.01 91.02 90.87 90.96 1,599,011 -0.03(-0.03%)
Aug 28, 2018 91.03 91.07 90.95 90.99 1,696,200 -0.20(-0.22%)
Aug 27, 2018 91.27 91.29 91.17 91.19 2,085,141 -0.20(-0.22%)
Aug 24, 2018 91.21 91.41 91.17 91.40 1,459,653 +0.03(+0.03%)
Aug 23, 2018 91.41 91.45 91.34 91.37 980,580 -0.01(-0.01%)
Aug 22, 2018 91.46 91.46 91.29 91.38 2,698,169 +0.17(+0.19%)
Aug 21, 2018 91.25 91.25 91.15 91.21 2,833,155 -0.12(-0.14%)
Aug 20, 2018 91.23 91.37 91.21 91.33 3,265,871 +0.28(+0.31%)
Aug 17, 2018 91.09 91.17 90.96 91.05 3,426,009 +0.04(+0.04%)
Aug 16, 2018 91.06 91.07 90.85 91.01 2,920,695 -0.03(-0.03%)
Aug 15, 2018 91.01 91.21 90.99 91.04 5,415,739 +0.22(+0.24%)
Aug 14, 2018 90.89 90.90 90.77 90.82 2,800,425 -0.09(-0.10%)
Aug 13, 2018 90.88 91.01 90.81 90.91 1,986,585 -0.03(-0.03%)
Aug 10, 2018 90.78 91.05 90.76 90.93 4,872,041 +0.39(+0.43%)
Aug 09, 2018 90.44 90.54 90.42 90.54 4,861,018 +0.25(+0.28%)
Aug 08, 2018 90.24 90.35 90.23 90.30 3,130,094 +0.08(+0.09%)
Aug 07, 2018 90.35 90.35 90.20 90.22 2,455,707 -0.19(-0.21%)
Aug 06, 2018 90.42 90.56 90.39 90.40 4,353,524 +0.04(+0.05%)
Aug 03, 2018 90.20 90.38 90.19 90.36 2,448,178 +0.23(+0.26%)
Aug 02, 2018 90.08 90.14 90.00 90.13 3,794,652 +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.