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 (%)
May 31, 2018 91.76 91.92 91.56 91.71 5,948,381 -0.04(-0.05%)
May 30, 2018 91.76 91.90 91.59 91.76 5,043,513 -0.39(-0.43%)
May 29, 2018 91.56 92.33 91.47 92.15 12,581,739 +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 90.81 3,346,638 +0.23(+0.26%)
May 23, 2018 90.44 90.63 90.42 90.57 5,703,377 +0.41(+0.46%)
May 22, 2018 90.20 90.21 90.08 90.16 2,209,803 -0.04(-0.04%)
May 21, 2018 90.09 90.21 90.04 90.20 3,180,032 +0.06(+0.07%)
May 18, 2018 89.96 90.19 89.96 90.14 2,953,465 +0.35(+0.39%)
May 17, 2018 89.88 89.93 89.76 89.79 1,903,142 -0.05(-0.06%)
May 16, 2018 90.06 90.09 89.84 89.84 5,347,607 -0.19(-0.21%)
May 15, 2018 90.18 90.18 89.90 90.03 7,614,754 -0.50(-0.55%)
May 14, 2018 90.58 90.61 90.52 90.53 5,322,712 -0.20(-0.22%)
May 11, 2018 90.78 90.78 90.63 90.73 3,147,946 +0.01(+0.01%)
May 10, 2018 90.74 90.79 90.63 90.72 4,676,391 +0.19(+0.21%)
May 09, 2018 90.53 90.63 90.50 90.53 3,172,609 -0.21(-0.23%)
May 08, 2018 90.74 90.82 90.65 90.74 1,849,397 -0.15(-0.17%)
May 07, 2018 90.92 90.95 90.84 90.89 2,073,352 -0.04(-0.05%)
May 04, 2018 91.03 91.07 90.80 90.93 2,649,797 +0.01(+0.01%)
May 03, 2018 90.88 91.05 90.86 90.92 6,736,859 +0.23(+0.26%)
May 02, 2018 90.71 90.82 90.63 90.69 4,306,223 +0.02(+0.02%)
May 01, 2018 90.81 90.81 90.63 90.67 2,116,993 -0.14(-0.16%)
Apr 30, 2018 90.76 90.91 90.74 90.81 3,924,417 +0.10(+0.11%)
Apr 27, 2018 90.65 90.77 90.64 90.72 2,698,110 +0.15(+0.17%)
Apr 26, 2018 90.52 90.60 90.47 90.56 2,227,986 +0.26(+0.29%)
Apr 25, 2018 90.36 90.41 90.24 90.31 3,690,802 -0.20(-0.22%)
Apr 24, 2018 90.48 90.59 90.42 90.50 3,559,980 -0.11(-0.12%)
Apr 23, 2018 90.62 90.66 90.49 90.61 5,624,845 -0.09(-0.10%)
Apr 20, 2018 90.89 90.94 90.70 90.70 2,586,244 -0.30(-0.33%)
Apr 19, 2018 91.04 91.10 90.90 91.00 3,562,842 -0.25(-0.27%)
Apr 18, 2018 91.42 91.53 91.25 91.25 2,382,624 -0.36(-0.39%)
Apr 17, 2018 91.51 91.67 91.47 91.61 1,457,888 +0.05(+0.06%)
Apr 16, 2018 91.38 91.57 91.36 91.56 1,833,637 -0.04(-0.05%)
Apr 13, 2018 91.44 91.65 91.44 91.60 3,289,788 +0.08(+0.09%)
Apr 12, 2018 91.73 91.73 91.49 91.52 2,450,981 -0.33(-0.36%)
Apr 11, 2018 91.94 91.98 91.76 91.85 2,823,208 +0.09(+0.10%)
Apr 10, 2018 91.81 91.86 91.69 91.76 1,817,304 -0.16(-0.17%)
Apr 09, 2018 91.74 91.92 91.66 91.92 2,319,365 +0.02(+0.02%)
Apr 06, 2018 91.80 91.94 91.67 91.90 2,968,960 +0.40(+0.44%)
Apr 05, 2018 91.59 91.63 91.47 91.50 2,003,761 -0.23(-0.25%)
Apr 04, 2018 91.98 91.98 91.69 91.73 2,482,591 -0.05(-0.06%)
Apr 03, 2018 91.94 91.98 91.75 91.79 4,736,528 -0.29(-0.32%)
Apr 02, 2018 91.92 92.28 91.88 92.08 3,078,254 +0.09(+0.10%)
Mar 29, 2018 91.99 91.99 91.99 0 +0.19(+0.20%)
Mar 28, 2018 92.00 92.05 91.72 91.80 3,098,889 -0.02(-0.02%)
Mar 27, 2018 91.40 91.86 91.39 91.82 3,921,551 +0.52(+0.57%)
Mar 26, 2018 91.39 91.51 91.28 91.30 4,694,684 -0.25(-0.27%)
Mar 23, 2018 91.34 91.60 91.34 91.55 2,825,677 +0.12(+0.14%)
Mar 22, 2018 91.39 91.61 91.28 91.43 5,638,523 +0.37(+0.41%)
Mar 21, 2018 90.87 91.12 90.64 91.05 3,775,420 +0.06(+0.07%)
Mar 20, 2018 91.01 91.07 90.96 90.99 2,917,290 -0.18(-0.20%)
Mar 19, 2018 91.06 91.34 91.05 91.17 3,168,944 -0.09(-0.10%)
Mar 16, 2018 91.25 91.28 91.14 91.26 4,033,035 -0.11(-0.12%)
Mar 15, 2018 91.38 91.48 91.28 91.36 3,093,776 -0.04(-0.04%)
Mar 14, 2018 91.17 91.51 91.15 91.40 2,915,359 +0.18(+0.20%)
Mar 13, 2018 91.21 91.27 91.04 91.22 1,954,193 +0.15(+0.17%)
Mar 12, 2018 90.93 91.08 90.87 91.07 2,115,332 +0.21(+0.24%)
Mar 09, 2018 90.83 90.93 90.73 90.86 1,799,846 -0.20(-0.22%)
Mar 08, 2018 90.99 91.14 90.95 91.05 1,836,349 +0.19(+0.21%)
Mar 07, 2018 91.12 90.86 90.87 1,411,305 +0.00(+0.00%)
Mar 06, 2018 90.90 91.06 90.86 90.87 2,614,877 -0.01(-0.01%)
Mar 05, 2018 91.24 91.24 90.77 90.87 2,310,096 -0.12(-0.13%)
Mar 02, 2018 91.21 91.22 90.94 90.99 2,401,450 -0.34(-0.37%)
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.