Skip to main content

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

99.02 -0.15 (-0.15%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 94.28 94.40 94.22 94.33 4,222,384 -0.23(-0.25%)
Oct 30, 2018 94.59 94.70 94.51 94.56 6,132,451 -0.21(-0.22%)
Oct 29, 2018 94.66 94.87 94.51 94.77 4,019,823 -0.01(-0.01%)
Oct 26, 2018 94.71 94.93 94.68 94.78 4,504,062 +0.42(+0.45%)
Oct 25, 2018 94.41 94.48 94.27 94.36 3,797,960 -0.22(-0.24%)
Oct 24, 2018 94.34 94.61 94.27 94.58 5,208,857 +0.51(+0.54%)
Oct 23, 2018 94.32 94.45 94.03 94.07 4,716,865 +0.24(+0.26%)
Oct 22, 2018 93.91 93.95 93.82 93.83 1,803,568 +0.02(+0.02%)
Oct 19, 2018 93.91 93.93 93.74 93.81 5,903,291 -0.11(-0.12%)
Oct 18, 2018 93.71 94.08 93.66 93.92 2,761,392 +0.17(+0.18%)
Oct 17, 2018 94.01 94.10 93.76 93.76 3,560,171 -0.27(-0.29%)
Oct 16, 2018 93.96 94.04 93.90 94.03 2,885,792 -0.01(-0.01%)
Oct 15, 2018 94.07 94.12 93.95 94.04 1,984,836 +0.06(+0.06%)
Oct 12, 2018 93.98 94.21 93.93 93.98 2,825,670 -0.11(-0.12%)
Oct 11, 2018 93.91 94.22 93.80 94.09 6,212,376 +0.38(+0.41%)
Oct 10, 2018 93.44 93.74 93.40 93.71 3,203,467 +0.05(+0.05%)
Oct 09, 2018 93.51 93.66 93.48 93.66 3,272,015 +0.18(+0.19%)
Oct 08, 2018 93.54 93.58 93.47 93.48 2,078,552 +0.04(+0.04%)
Oct 05, 2018 93.54 93.62 93.33 93.45 6,057,705 -0.22(-0.24%)
Oct 04, 2018 93.69 93.83 93.60 93.67 6,858,973 -0.24(-0.26%)
Oct 03, 2018 94.44 94.45 93.79 93.91 7,056,598 -0.70(-0.74%)
Oct 02, 2018 94.51 94.68 94.51 94.62 3,110,695 +0.24(+0.26%)
Oct 01, 2018 94.49 94.54 94.37 94.37 6,838,228 -0.24(-0.25%)
Sep 28, 2018 94.73 94.73 94.58 94.61 4,203,398 +0.05(+0.05%)
Sep 27, 2018 94.50 94.60 94.44 94.57 6,782,276 +0.00(+0.00%)
Sep 26, 2018 94.35 94.59 94.31 94.57 2,676,338 +0.31(+0.33%)
Sep 25, 2018 94.24 94.28 94.16 94.26 3,078,181 -0.09(-0.10%)
Sep 24, 2018 94.31 94.46 94.31 94.35 2,555,450 -0.10(-0.11%)
Sep 21, 2018 94.36 94.51 94.36 94.45 1,095,278 +0.04(+0.04%)
Sep 20, 2018 94.30 94.51 94.27 94.42 3,179,829 +0.01(+0.01%)
Sep 19, 2018 94.51 94.52 94.27 94.40 5,898,101 -0.16(-0.17%)
Sep 18, 2018 94.84 94.85 94.54 94.57 5,317,447 -0.39(-0.41%)
Sep 17, 2018 94.84 95.00 94.81 94.96 4,072,268 +0.02(+0.02%)
Sep 14, 2018 94.93 95.03 94.89 94.94 4,009,641 -0.18(-0.19%)
Sep 13, 2018 95.26 95.26 95.10 95.12 1,370,393 -0.01(-0.01%)
Sep 12, 2018 95.17 95.21 95.13 95.13 1,495,866 +0.11(+0.12%)
Sep 11, 2018 95.17 95.20 95.02 95.02 3,593,400 -0.35(-0.36%)
Sep 10, 2018 95.29 95.40 95.29 95.36 3,326,535 +0.06(+0.06%)
Sep 07, 2018 95.40 95.42 95.27 95.31 4,710,137 -0.43(-0.45%)
Sep 06, 2018 95.60 95.81 95.58 95.74 1,771,516 +0.20(+0.21%)
Sep 05, 2018 95.53 95.61 95.43 95.54 1,424,634 -0.01(-0.01%)
Sep 04, 2018 95.63 95.69 95.50 95.55 3,656,494 -0.22(-0.23%)
Aug 31, 2018 95.77 95.77 95.77 0 +0.02(+0.02%)
Aug 30, 2018 95.70 95.83 95.67 95.75 2,979,591 +0.18(+0.19%)
Aug 29, 2018 95.63 95.64 95.47 95.57 1,521,868 -0.03(-0.03%)
Aug 28, 2018 95.65 95.68 95.56 95.60 1,614,367 -0.21(-0.22%)
Aug 27, 2018 95.90 95.92 95.80 95.81 1,984,545 -0.21(-0.22%)
Aug 24, 2018 95.83 96.05 95.80 96.03 1,389,233 +0.03(+0.03%)
Aug 23, 2018 96.05 96.08 95.97 96.00 933,273 -0.01(-0.01%)
Aug 22, 2018 96.09 96.09 95.92 96.01 2,567,997 +0.18(+0.19%)
Aug 21, 2018 95.88 95.88 95.77 95.83 2,696,470 -0.13(-0.14%)
Aug 20, 2018 95.85 96.00 95.83 95.96 3,108,311 +0.30(+0.31%)
Aug 17, 2018 95.71 95.80 95.57 95.67 3,260,722 +0.04(+0.04%)
Aug 16, 2018 95.67 95.68 95.46 95.63 2,779,787 -0.03(-0.03%)
Aug 15, 2018 95.63 95.83 95.60 95.66 5,154,458 +0.23(+0.24%)
Aug 14, 2018 95.50 95.51 95.38 95.42 2,665,319 -0.09(-0.10%)
Aug 13, 2018 95.49 95.63 95.41 95.52 1,890,743 -0.03(-0.03%)
Aug 10, 2018 95.39 95.67 95.36 95.54 4,636,991 +0.41(+0.43%)
Aug 09, 2018 95.02 95.13 95.00 95.13 4,626,501 +0.26(+0.28%)
Aug 08, 2018 94.82 94.93 94.81 94.87 2,979,084 +0.08(+0.09%)
Aug 07, 2018 94.93 94.93 94.77 94.79 2,337,233 -0.20(-0.21%)
Aug 06, 2018 95.00 95.15 94.97 94.98 4,143,490 +0.05(+0.05%)
Aug 03, 2018 94.77 94.96 94.76 94.94 2,330,067 +0.24(+0.26%)
Aug 02, 2018 94.65 94.71 94.56 94.69 3,611,580 +0.11(+0.12%)
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.