Skip to main content

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

98.68 +0.20 (+0.20%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 97.55 97.59 97.21 97.31 3,591,493 -0.30(-0.31%)
Nov 29, 2017 97.61 97.66 97.48 97.61 3,468,929 -0.31(-0.32%)
Nov 28, 2017 98.06 98.08 97.84 97.93 1,507,636 +0.02(+0.02%)
Nov 27, 2017 97.89 97.98 97.76 97.91 2,093,681 +0.06(+0.07%)
Nov 24, 2017 97.84 97.90 97.80 97.84 667,342 -0.08(-0.08%)
Nov 22, 2017 97.72 97.97 97.68 97.93 1,800,841 +0.31(+0.32%)
Nov 21, 2017 97.75 97.80 97.54 97.61 907,650 +0.02(+0.02%)
Nov 20, 2017 97.63 97.72 97.54 97.60 1,252,814 -0.16(-0.16%)
Nov 17, 2017 97.80 97.84 97.68 97.75 1,022,682 +0.13(+0.13%)
Nov 16, 2017 97.72 97.77 97.61 97.62 1,900,025 -0.25(-0.25%)
Nov 15, 2017 97.84 97.91 97.67 97.87 2,099,795 +0.35(+0.36%)
Nov 14, 2017 97.41 97.59 97.39 97.52 1,769,686 +0.14(+0.14%)
Nov 13, 2017 97.50 97.55 97.38 97.38 943,463 -0.05(-0.05%)
Nov 10, 2017 97.59 97.61 97.39 97.43 2,022,479 -0.50(-0.51%)
Nov 09, 2017 97.84 98.01 97.80 97.93 1,006,210 -0.04(-0.04%)
Nov 08, 2017 98.13 98.17 97.94 97.96 1,029,522 -0.12(-0.12%)
Nov 07, 2017 98.07 98.16 98.01 98.08 798,152 +0.04(+0.04%)
Nov 06, 2017 98.02 98.10 97.95 98.05 932,419 +0.12(+0.12%)
Nov 03, 2017 97.90 97.95 97.72 97.93 2,750,677 +0.16(+0.16%)
Nov 02, 2017 97.75 97.91 97.70 97.77 2,170,179 +0.13(+0.13%)
Nov 01, 2017 97.51 97.79 97.51 97.64 1,435,378 +0.06(+0.06%)
Oct 31, 2017 97.66 97.66 97.56 97.58 1,281,551 -0.06(-0.07%)
Oct 30, 2017 97.52 97.66 97.46 97.65 1,841,515 +0.35(+0.36%)
Oct 27, 2017 97.09 97.30 97.02 97.30 1,430,594 +0.31(+0.32%)
Oct 26, 2017 97.21 97.22 96.98 96.99 2,243,701 -0.13(-0.13%)
Oct 25, 2017 96.95 97.20 96.95 97.11 2,000,401 -0.16(-0.16%)
Oct 24, 2017 97.33 97.40 97.22 97.27 1,746,767 -0.29(-0.30%)
Oct 23, 2017 97.52 97.63 97.51 97.56 772,139 +0.09(+0.09%)
Oct 20, 2017 97.56 97.63 97.43 97.47 2,884,880 -0.40(-0.41%)
Oct 19, 2017 98.04 98.08 97.81 97.88 1,652,204 +0.10(+0.10%)
Oct 18, 2017 97.72 97.81 97.68 97.78 1,945,713 -0.25(-0.25%)
Oct 17, 2017 97.91 98.06 97.90 98.02 732,984 -0.04(-0.04%)
Oct 16, 2017 98.05 98.16 97.96 98.06 1,812,499 -0.17(-0.17%)
Oct 13, 2017 98.19 98.28 98.07 98.23 1,655,469 +0.33(+0.34%)
Oct 12, 2017 97.87 97.93 97.77 97.90 1,467,925 +0.09(+0.09%)
Oct 11, 2017 97.83 97.84 97.69 97.80 3,090,915 +0.11(+0.11%)
Oct 10, 2017 97.71 97.92 97.67 97.69 1,221,785 +0.04(+0.04%)
Oct 09, 2017 97.63 97.69 97.56 97.66 971,547 +0.11(+0.11%)
Oct 06, 2017 97.41 97.66 97.30 97.55 2,557,174 -0.12(-0.12%)
Oct 05, 2017 97.80 97.86 97.61 97.67 1,936,397 -0.10(-0.10%)
Oct 04, 2017 97.89 97.89 97.67 97.77 2,391,508 -0.03(-0.03%)
Oct 03, 2017 97.68 97.83 97.66 97.79 2,743,650 +0.14(+0.14%)
Oct 02, 2017 97.82 97.86 97.66 97.66 3,504,742 -0.11(-0.11%)
Sep 29, 2017 97.99 97.99 97.71 97.77 2,220,276 -0.12(-0.12%)
Sep 28, 2017 97.79 97.96 97.73 97.89 2,040,991 -0.02(-0.02%)
Sep 27, 2017 97.92 98.05 97.88 97.91 4,400,645 -0.50(-0.51%)
Sep 26, 2017 98.40 98.47 98.32 98.41 1,156,004 -0.08(-0.08%)
Sep 25, 2017 98.31 98.57 98.21 98.49 2,099,976 +0.29(+0.30%)
Sep 22, 2017 98.34 98.36 98.17 98.20 900,544 +0.17(+0.18%)
Sep 21, 2017 98.20 98.33 98.02 98.02 2,603,934 -0.13(-0.13%)
Sep 20, 2017 98.44 98.45 98.00 98.15 2,612,172 -0.19(-0.20%)
Sep 19, 2017 98.48 98.53 98.31 98.35 733,609 -0.11(-0.11%)
Sep 18, 2017 98.45 98.54 98.36 98.46 3,303,968 -0.39(-0.39%)
Sep 15, 2017 98.73 98.84 98.56 98.84 1,609,233 +0.12(+0.12%)
Sep 14, 2017 98.60 98.74 98.58 98.72 1,500,806 +0.02(+0.02%)
Sep 13, 2017 98.92 98.92 98.69 98.70 1,733,329 -0.20(-0.20%)
Sep 12, 2017 98.99 98.99 98.81 98.91 3,451,364 -0.24(-0.24%)
Sep 11, 2017 99.31 99.35 99.14 99.14 2,403,672 -0.57(-0.57%)
Sep 08, 2017 99.75 99.75 99.58 99.71 1,360,941 -0.07(-0.07%)
Sep 07, 2017 99.45 99.86 99.45 99.79 4,676,757 +0.43(+0.43%)
Sep 06, 2017 99.57 99.63 99.25 99.36 1,744,850 -0.24(-0.24%)
Sep 05, 2017 99.27 99.60 99.25 99.59 3,328,251 +0.69(+0.70%)
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.