Skip to main content

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

98.53 -0.43 (-0.43%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 90.74 90.78 90.37 90.62 3,381,643 +0.03(+0.03%)
Jan 30, 2018 90.72 90.77 90.55 90.59 2,675,426 -0.21(-0.23%)
Jan 29, 2018 90.79 90.83 90.63 90.80 2,654,152 -0.23(-0.25%)
Jan 26, 2018 91.19 91.19 90.93 91.03 3,790,272 -0.27(-0.30%)
Jan 25, 2018 91.00 91.31 90.90 91.30 3,809,759 +0.20(+0.22%)
Jan 24, 2018 91.12 91.19 90.99 91.10 2,231,167 -0.18(-0.19%)
Jan 23, 2018 91.22 91.33 91.14 91.27 2,029,250 +0.26(+0.29%)
Jan 22, 2018 91.12 91.19 90.94 91.01 9,173,881 -0.03(-0.04%)
Jan 19, 2018 91.23 91.23 90.99 91.05 3,330,601 -0.24(-0.26%)
Jan 18, 2018 91.33 91.41 91.21 91.28 3,791,819 -0.29(-0.32%)
Jan 17, 2018 91.63 91.78 91.51 91.57 2,492,154 -0.20(-0.22%)
Jan 16, 2018 91.88 91.90 91.65 91.77 6,757,238 +0.04(+0.05%)
Jan 12, 2018 91.73 91.73 91.73 0 -0.06(-0.07%)
Jan 11, 2018 91.69 91.87 91.62 91.79 2,050,468 +0.06(+0.07%)
Jan 10, 2018 91.77 91.73 2,442,380 -0.03(-0.03%)
Jan 09, 2018 92.04 92.04 91.74 91.76 6,753,470 -0.44(-0.48%)
Jan 08, 2018 92.28 92.30 92.12 92.19 2,793,662 -0.04(-0.05%)
Jan 05, 2018 92.35 92.38 92.16 92.24 2,466,446 -0.11(-0.12%)
Jan 04, 2018 92.19 92.36 92.12 92.35 2,770,186 -0.04(-0.05%)
Jan 03, 2018 92.41 92.47 92.30 92.40 2,434,970 +0.10(+0.10%)
Jan 02, 2018 92.49 92.52 92.19 92.30 4,448,413 -0.31(-0.33%)
Dec 29, 2017 92.61 92.61 92.61 0 +0.15(+0.16%)
Dec 28, 2017 92.48 92.53 92.41 92.46 1,756,191 -0.11(-0.12%)
Dec 27, 2017 92.31 92.59 92.31 92.57 2,612,251 +0.39(+0.43%)
Dec 26, 2017 92.15 92.28 92.13 92.18 2,946,595 +0.04(+0.04%)
Dec 22, 2017 92.10 92.14 92.06 92.14 794,422 +0.04(+0.04%)
Dec 21, 2017 92.05 92.12 91.99 92.11 2,392,644 +0.06(+0.07%)
Dec 20, 2017 92.05 92.21 92.00 92.04 3,456,090 -0.27(-0.29%)
Dec 19, 2017 92.51 92.51 92.18 92.31 5,177,980 -0.42(-0.45%)
Dec 18, 2017 92.87 92.89 92.70 92.73 1,838,575 -0.21(-0.23%)
Dec 15, 2017 92.82 92.98 92.77 92.94 2,106,802 -0.02(-0.02%)
Dec 14, 2017 92.83 93.04 92.72 92.96 1,121,631 -0.03(-0.04%)
Dec 13, 2017 92.75 93.03 92.66 93.00 1,687,254 +0.38(+0.41%)
Dec 12, 2017 92.61 92.63 92.49 92.62 2,920,329 -0.08(-0.09%)
Dec 11, 2017 92.81 92.86 92.67 92.70 801,754 -0.06(-0.07%)
Dec 08, 2017 92.81 92.86 92.69 92.76 2,876,858 -0.07(-0.08%)
Dec 07, 2017 93.00 93.07 92.72 92.83 2,230,326 -0.17(-0.18%)
Dec 06, 2017 93.01 93.11 92.98 93.00 1,665,881 +0.19(+0.21%)
Dec 05, 2017 92.58 92.83 92.57 92.80 1,810,843 +0.07(+0.08%)
Dec 04, 2017 92.53 92.73 92.53 92.73 2,690,480 -0.04(-0.05%)
Dec 01, 2017 92.58 93.14 92.40 92.78 4,957,007 +0.34(+0.37%)
Nov 30, 2017 92.66 92.70 92.34 92.44 3,780,884 -0.29(-0.31%)
Nov 29, 2017 92.72 92.77 92.59 92.72 3,651,857 -0.30(-0.32%)
Nov 28, 2017 93.14 93.16 92.94 93.02 1,587,139 +0.02(+0.02%)
Nov 27, 2017 92.99 93.07 92.86 93.00 2,204,087 +0.06(+0.07%)
Nov 24, 2017 92.93 93.00 92.90 92.94 702,533 -0.08(-0.08%)
Nov 22, 2017 92.82 93.07 92.79 93.02 1,895,805 +0.30(+0.32%)
Nov 21, 2017 92.86 92.90 92.65 92.72 955,513 +0.02(+0.02%)
Nov 20, 2017 92.74 92.83 92.65 92.71 1,318,879 -0.15(-0.16%)
Nov 17, 2017 92.90 92.94 92.79 92.86 1,076,612 +0.12(+0.13%)
Nov 16, 2017 92.82 92.87 92.72 92.73 2,000,220 -0.24(-0.25%)
Nov 15, 2017 92.94 93.00 92.77 92.97 2,210,524 +0.33(+0.36%)
Nov 14, 2017 92.53 92.70 92.51 92.64 1,863,008 +0.13(+0.14%)
Nov 13, 2017 92.62 92.66 92.50 92.51 993,214 -0.04(-0.05%)
Nov 10, 2017 92.70 92.73 92.51 92.55 2,129,130 -0.47(-0.51%)
Nov 09, 2017 92.93 93.10 92.90 93.02 1,059,271 -0.03(-0.04%)
Nov 08, 2017 93.21 93.25 93.03 93.06 1,083,812 -0.11(-0.12%)
Nov 07, 2017 93.15 93.24 93.10 93.17 840,241 +0.03(+0.04%)
Nov 06, 2017 93.11 93.18 93.05 93.14 981,589 +0.11(+0.12%)
Nov 03, 2017 93.00 93.05 92.83 93.02 2,895,729 +0.15(+0.16%)
Nov 02, 2017 92.86 93.00 92.80 92.87 2,284,619 +0.12(+0.13%)
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.