Skip to main content

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

93.54 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 111.22 111.50 111.19 111.35 8,472,315 -0.20(-0.18%)
Jan 28, 2021 111.69 111.70 111.42 111.55 5,747,196 -0.29(-0.26%)
Jan 27, 2021 111.90 112.01 111.80 111.84 6,141,912 +0.13(+0.12%)
Jan 26, 2021 111.64 111.75 111.62 111.71 4,535,731 -0.04(-0.03%)
Jan 25, 2021 111.46 111.75 111.42 111.75 6,061,418 +0.45(+0.40%)
Jan 22, 2021 111.22 111.31 111.16 111.30 5,014,029 +0.17(+0.15%)
Jan 21, 2021 111.10 111.20 111.03 111.13 4,532,882 -0.16(-0.14%)
Jan 20, 2021 111.12 111.29 111.09 111.29 4,555,043 +0.05(+0.04%)
Jan 19, 2021 111.02 111.24 110.97 111.24 4,299,806 +0.06(+0.06%)
Jan 15, 2021 111.11 111.25 110.95 111.18 6,369,472 +0.30(+0.27%)
Jan 14, 2021 111.12 111.19 110.78 110.88 8,236,944 -0.25(-0.23%)
Jan 13, 2021 110.91 111.26 110.89 111.13 8,057,706 +0.39(+0.35%)
Jan 12, 2021 110.53 110.79 110.35 110.74 6,943,007 -0.02(-0.02%)
Jan 11, 2021 110.89 110.89 110.74 110.76 6,544,820 -0.21(-0.19%)
Jan 08, 2021 111.08 111.16 110.88 110.98 8,926,829 -0.32(-0.29%)
Jan 07, 2021 111.29 111.37 111.20 111.30 8,258,854 -0.39(-0.35%)
Jan 06, 2021 111.80 111.80 111.48 111.69 10,696,171 -0.66(-0.58%)
Jan 05, 2021 112.51 112.53 112.24 112.35 5,331,840 -0.26(-0.23%)
Jan 04, 2021 112.33 112.69 112.29 112.61 5,858,809 +0.03(+0.03%)
Dec 31, 2020 112.58 112.58 112.58 2,715,844 +0.08(+0.07%)
Dec 30, 2020 112.39 112.51 112.38 112.51 2,715,844 +0.07(+0.07%)
Dec 29, 2020 112.29 112.47 112.29 112.43 2,298,425 -0.02(-0.02%)
Dec 28, 2020 112.26 112.45 112.20 112.45 3,918,109 +0.01(+0.01%)
Dec 24, 2020 112.39 112.44 112.36 112.44 1,629,365 +0.16(+0.14%)
Dec 23, 2020 112.30 112.31 112.09 112.28 3,246,501 -0.23(-0.21%)
Dec 22, 2020 112.47 112.54 112.36 112.52 4,189,129 +0.19(+0.17%)
Dec 21, 2020 112.43 112.47 112.24 112.33 3,037,059 +0.08(+0.07%)
Dec 18, 2020 112.43 112.49 112.24 112.25 3,398,088 -0.09(-0.08%)
Dec 17, 2020 112.62 112.70 112.27 112.35 3,444,710 -0.08(-0.07%)
Dec 16, 2020 112.27 112.56 112.22 112.43 5,392,697 -0.09(-0.08%)
Dec 15, 2020 112.50 112.59 112.41 112.53 3,080,074 -0.11(-0.10%)
Dec 14, 2020 112.41 112.71 112.36 112.64 3,060,310 -0.07(-0.06%)
Dec 11, 2020 112.64 112.81 112.61 112.70 4,623,151 +0.23(+0.20%)
Dec 10, 2020 112.32 112.52 112.22 112.48 3,792,690 +0.25(+0.23%)
Dec 09, 2020 112.18 112.35 112.06 112.22 3,671,652 -0.16(-0.14%)
Dec 08, 2020 112.48 112.60 112.38 112.38 5,048,658 +0.11(+0.10%)
Dec 07, 2020 112.20 112.34 112.18 112.27 4,632,548 +0.35(+0.31%)
Dec 04, 2020 112.01 112.04 111.81 111.92 5,020,265 -0.44(-0.39%)
Dec 03, 2020 112.23 112.47 112.19 112.36 4,781,245 +0.30(+0.27%)
Dec 02, 2020 112.15 112.17 111.90 112.06 5,947,141 -0.19(-0.17%)
Dec 01, 2020 112.53 112.57 112.12 112.25 14,820,774 -0.60(-0.53%)
Nov 30, 2020 112.88 112.97 112.82 112.85 2,550,619 -0.08(-0.07%)
Nov 27, 2020 112.78 112.93 112.77 112.93 3,187,549 +0.34(+0.30%)
Nov 25, 2020 112.64 112.79 112.58 112.59 2,267,662 +0.04(+0.03%)
Nov 24, 2020 112.65 112.66 112.49 112.55 4,639,888 -0.18(-0.16%)
Nov 23, 2020 112.81 112.83 112.68 112.73 2,679,674 -0.23(-0.20%)
Nov 20, 2020 112.82 112.97 112.80 112.96 17,892,204 +0.20(+0.17%)
Nov 19, 2020 112.76 112.87 112.72 112.76 9,945,633 +0.12(+0.11%)
Nov 18, 2020 112.75 112.75 112.48 112.64 8,460,888 -0.04(-0.03%)
Nov 17, 2020 112.60 112.72 112.58 112.67 5,022,264 +0.29(+0.26%)
Nov 16, 2020 112.39 112.48 112.38 112.39 4,172,605 -0.08(-0.07%)
Nov 13, 2020 112.57 112.61 112.45 112.47 7,217,858 -0.15(-0.13%)
Nov 12, 2020 112.32 112.63 112.28 112.62 6,746,289 +0.64(+0.57%)
Nov 11, 2020 111.81 112.03 111.79 111.98 1,813,375 +0.18(+0.16%)
Nov 10, 2020 111.76 112.02 111.74 111.80 5,131,738 -0.32(-0.28%)
Nov 09, 2020 112.09 112.14 111.73 112.12 11,943,523 -0.83(-0.74%)
Nov 06, 2020 112.98 113.04 112.83 112.96 11,096,791 -0.38(-0.34%)
Nov 05, 2020 113.41 113.44 113.21 113.34 6,668,148 -0.02(-0.02%)
Nov 04, 2020 113.36 113.48 113.21 113.36 15,918,870 +0.95(+0.84%)
Nov 03, 2020 112.50 112.52 112.32 112.41 8,577,522 -0.25(-0.22%)
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.