Skip to main content

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

94.66 -0.09 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 91.76 91.91 91.56 91.71 5,948,526 -0.04(-0.05%)
May 30, 2018 91.76 91.90 91.59 91.75 5,043,636 -0.39(-0.43%)
May 29, 2018 91.56 92.33 91.47 92.15 12,582,045 +0.98(+1.08%)
May 25, 2018 91.16 91.16 91.16 0 +0.36(+0.39%)
May 24, 2018 90.78 90.93 90.74 90.80 3,346,720 +0.23(+0.26%)
May 23, 2018 90.44 90.63 90.42 90.57 5,703,517 +0.41(+0.46%)
May 22, 2018 90.20 90.21 90.08 90.16 2,209,857 -0.04(-0.04%)
May 21, 2018 90.09 90.21 90.04 90.20 3,180,110 +0.06(+0.07%)
May 18, 2018 89.95 90.19 89.95 90.13 2,953,537 +0.35(+0.39%)
May 17, 2018 89.87 89.93 89.76 89.78 1,903,188 -0.05(-0.06%)
May 16, 2018 90.06 90.08 89.84 89.84 5,347,737 -0.19(-0.21%)
May 15, 2018 90.18 90.18 89.90 90.03 7,614,940 -0.50(-0.55%)
May 14, 2018 90.58 90.61 90.52 90.53 5,322,842 -0.20(-0.22%)
May 11, 2018 90.78 90.78 90.63 90.72 3,148,023 +0.01(+0.01%)
May 10, 2018 90.74 90.79 90.63 90.72 4,676,505 +0.19(+0.21%)
May 09, 2018 90.53 90.63 90.50 90.53 3,172,687 -0.21(-0.23%)
May 08, 2018 90.74 90.82 90.64 90.73 1,849,442 -0.15(-0.17%)
May 07, 2018 90.92 90.95 90.84 90.89 2,073,402 -0.04(-0.05%)
May 04, 2018 91.03 91.06 90.80 90.93 2,649,861 +0.01(+0.01%)
May 03, 2018 90.88 91.05 90.86 90.92 6,737,024 +0.23(+0.26%)
May 02, 2018 90.71 90.81 90.63 90.69 4,306,328 +0.02(+0.02%)
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.