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 (%)
Jan 31, 2020 105.58 105.96 105.56 105.89 10,516,133 +0.53(+0.50%)
Jan 30, 2020 105.43 105.69 105.29 105.36 4,744,525 +0.10(+0.10%)
Jan 29, 2020 104.90 105.30 104.89 105.26 2,616,696 +0.50(+0.48%)
Jan 28, 2020 105.01 105.03 104.72 104.76 2,071,854 -0.35(-0.34%)
Jan 27, 2020 105.10 105.11 104.95 105.11 4,118,322 +0.71(+0.68%)
Jan 24, 2020 104.16 104.56 104.14 104.40 8,543,221 +0.37(+0.36%)
Jan 23, 2020 104.02 104.22 103.98 104.03 2,036,864 +0.26(+0.25%)
Jan 22, 2020 103.75 103.83 103.70 103.77 1,925,223 +0.02(+0.02%)
Jan 21, 2020 103.58 103.79 103.56 103.75 2,536,906 +0.41(+0.39%)
Jan 17, 2020 103.19 103.34 103.15 103.34 2,829,216 -0.08(-0.08%)
Jan 16, 2020 103.48 103.54 103.34 103.43 2,366,921 -0.21(-0.21%)
Jan 15, 2020 103.58 103.64 103.46 103.64 2,945,292 +0.26(+0.25%)
Jan 14, 2020 103.23 103.40 103.22 103.38 2,559,215 +0.20(+0.20%)
Jan 13, 2020 103.17 103.20 103.05 103.18 2,878,359 -0.12(-0.12%)
Jan 10, 2020 103.15 103.36 103.15 103.30 2,800,138 +0.22(+0.22%)
Jan 09, 2020 102.77 103.10 102.72 103.08 3,963,894 +0.07(+0.07%)
Jan 08, 2020 103.34 103.45 102.87 103.00 5,472,246 -0.24(-0.23%)
Jan 07, 2020 103.37 103.47 103.24 103.24 2,195,719 -0.15(-0.14%)
Jan 06, 2020 103.68 103.69 103.31 103.39 2,923,268 -0.11(-0.11%)
Jan 03, 2020 103.21 103.52 103.10 103.50 4,135,157 +0.69(+0.67%)
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.