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 (%)
Dec 31, 2018 94.27 95.16 94.22 94.74 7,949,230 +0.35(+0.38%)
Dec 28, 2018 94.03 94.39 94.00 94.38 4,996,288 +0.51(+0.54%)
Dec 27, 2018 94.04 94.22 93.86 93.87 5,061,717 +0.24(+0.25%)
Dec 26, 2018 94.07 94.21 93.60 93.64 6,024,822 -0.45(-0.47%)
Dec 24, 2018 93.99 94.09 93.88 94.08 7,009,388 +0.24(+0.25%)
Dec 21, 2018 93.83 93.86 93.70 93.85 5,409,841 +0.08(+0.09%)
Dec 20, 2018 94.06 94.07 93.73 93.77 10,168,515 -0.12(-0.13%)
Dec 19, 2018 93.66 94.08 93.45 93.88 8,480,970 +0.33(+0.35%)
Dec 18, 2018 93.42 93.60 93.36 93.56 4,906,939 +0.23(+0.25%)
Dec 17, 2018 93.14 93.39 93.14 93.33 8,406,064 +0.27(+0.29%)
Dec 14, 2018 93.06 93.19 93.01 93.05 3,890,488 +0.15(+0.16%)
Dec 13, 2018 92.96 93.00 92.85 92.91 4,536,491 +0.05(+0.06%)
Dec 12, 2018 92.95 93.00 92.83 92.85 4,107,905 -0.25(-0.27%)
Dec 11, 2018 93.13 93.32 93.00 93.11 5,830,484 -0.24(-0.25%)
Dec 10, 2018 93.31 93.49 93.19 93.34 9,969,731 +0.05(+0.06%)
Dec 07, 2018 92.99 93.32 92.87 93.29 8,066,764 +0.27(+0.29%)
Dec 06, 2018 93.14 93.42 93.00 93.02 10,393,187 +0.24(+0.25%)
Dec 04, 2018 92.52 92.96 92.49 92.78 8,540,249 +0.43(+0.46%)
Dec 03, 2018 92.04 92.36 92.01 92.36 6,618,330 +0.20(+0.22%)
Nov 30, 2018 92.11 92.19 92.05 92.15 3,390,238 +0.18(+0.20%)
Nov 29, 2018 91.98 92.11 91.86 91.97 4,763,542 +0.24(+0.26%)
Nov 28, 2018 91.67 91.86 91.60 91.74 3,956,724 -0.01(-0.01%)
Nov 27, 2018 91.63 91.81 91.62 91.75 2,578,234 +0.09(+0.10%)
Nov 26, 2018 91.62 91.66 91.56 91.66 2,590,635 -0.07(-0.08%)
Nov 23, 2018 91.86 91.87 91.73 91.73 586,687 +0.05(+0.06%)
Nov 21, 2018 91.67 91.67 91.67 0 -0.02(-0.02%)
Nov 20, 2018 91.74 91.83 91.66 91.69 4,029,743 -0.02(-0.02%)
Nov 19, 2018 91.50 91.74 91.50 91.71 3,807,975 +0.14(+0.15%)
Nov 16, 2018 91.50 91.61 91.43 91.57 7,981,462 +0.28(+0.31%)
Nov 15, 2018 91.46 91.50 91.19 91.29 2,895,058 +0.06(+0.07%)
Nov 14, 2018 90.93 91.41 90.90 91.23 5,109,679 +0.19(+0.21%)
Nov 13, 2018 90.92 91.06 90.85 91.04 3,606,058 +0.07(+0.08%)
Nov 12, 2018 90.89 91.00 90.84 90.97 4,091,935 +0.27(+0.30%)
Nov 09, 2018 90.48 90.74 90.47 90.70 3,062,214 +0.35(+0.39%)
Nov 08, 2018 90.54 90.56 90.32 90.34 2,417,542 -0.13(-0.14%)
Nov 07, 2018 90.62 90.70 90.46 90.47 3,642,087 +0.00(+0.00%)
Nov 06, 2018 90.63 90.63 90.46 90.47 2,713,360 -0.10(-0.11%)
Nov 05, 2018 90.69 90.72 90.57 90.57 2,702,235 +0.05(+0.06%)
Nov 02, 2018 90.80 90.83 90.48 90.52 5,799,388 -0.51(-0.56%)
Nov 01, 2018 90.87 91.06 90.84 91.02 5,339,290 +0.08(+0.09%)
Oct 31, 2018 90.90 91.02 90.84 90.94 4,379,452 -0.23(-0.25%)
Oct 30, 2018 91.20 91.31 91.12 91.17 6,360,571 -0.20(-0.22%)
Oct 29, 2018 91.26 91.47 91.12 91.37 4,169,356 -0.01(-0.01%)
Oct 26, 2018 91.31 91.52 91.29 91.38 4,671,608 +0.41(+0.45%)
Oct 25, 2018 91.03 91.09 90.89 90.97 3,939,240 -0.22(-0.24%)
Oct 24, 2018 90.95 91.22 90.89 91.19 5,402,621 +0.49(+0.54%)
Oct 23, 2018 90.94 91.06 90.66 90.70 4,892,327 +0.23(+0.26%)
Oct 22, 2018 90.55 90.58 90.46 90.47 1,870,658 +0.02(+0.02%)
Oct 19, 2018 90.55 90.56 90.38 90.45 6,122,887 -0.11(-0.12%)
Oct 18, 2018 90.35 90.71 90.30 90.56 2,864,113 +0.16(+0.18%)
Oct 17, 2018 90.64 90.73 90.39 90.39 3,692,605 -0.26(-0.29%)
Oct 16, 2018 90.59 90.66 90.53 90.66 2,993,140 -0.01(-0.01%)
Oct 15, 2018 90.70 90.75 90.58 90.66 2,058,669 +0.05(+0.06%)
Oct 12, 2018 90.61 90.83 90.56 90.61 2,930,782 -0.11(-0.12%)
Oct 11, 2018 90.55 90.84 90.43 90.72 6,443,470 +0.37(+0.41%)
Oct 10, 2018 90.09 90.38 90.05 90.35 3,322,632 +0.05(+0.05%)
Oct 09, 2018 90.16 90.30 90.13 90.30 3,393,731 +0.17(+0.19%)
Oct 08, 2018 90.19 90.22 90.11 90.13 2,155,871 +0.04(+0.04%)
Oct 05, 2018 90.19 90.27 89.99 90.09 6,283,045 -0.22(-0.24%)
Oct 04, 2018 90.33 90.47 90.24 90.31 7,114,119 -0.23(-0.26%)
Oct 03, 2018 91.05 91.06 90.43 90.55 7,319,096 -0.68(-0.74%)
Oct 02, 2018 91.12 91.29 91.12 91.22 3,226,410 +0.23(+0.26%)
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.