Skip to main content

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

98.93 +0.35 (+0.36%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 94.33 94.33 94.18 94.22 4,221,055 +0.05(+0.05%)
Sep 27, 2018 94.11 94.20 94.05 94.17 6,810,767 +0.00(+0.00%)
Sep 26, 2018 93.96 94.19 93.91 94.17 2,687,580 +0.31(+0.33%)
Sep 25, 2018 93.85 93.88 93.76 93.86 3,091,112 -0.09(-0.10%)
Sep 24, 2018 93.92 94.07 93.91 93.96 2,566,184 -0.10(-0.11%)
Sep 21, 2018 93.97 94.12 93.97 94.06 1,099,879 +0.04(+0.04%)
Sep 20, 2018 93.90 94.12 93.87 94.02 3,193,187 +0.01(+0.01%)
Sep 19, 2018 94.12 94.12 93.87 94.01 5,922,877 -0.16(-0.17%)
Sep 18, 2018 94.44 94.45 94.14 94.17 5,339,784 -0.39(-0.41%)
Sep 17, 2018 94.44 94.60 94.41 94.56 4,089,375 +0.02(+0.02%)
Sep 14, 2018 94.53 94.64 94.49 94.54 4,026,485 -0.18(-0.19%)
Sep 13, 2018 94.86 94.86 94.70 94.72 1,376,150 -0.01(-0.01%)
Sep 12, 2018 94.77 94.81 94.73 94.73 1,502,150 +0.11(+0.12%)
Sep 11, 2018 94.78 94.80 94.62 94.62 3,608,495 -0.34(-0.36%)
Sep 10, 2018 94.89 95.00 94.89 94.96 3,340,509 +0.06(+0.06%)
Sep 07, 2018 95.00 95.02 94.87 94.91 4,729,923 -0.43(-0.45%)
Sep 06, 2018 95.20 95.41 95.18 95.34 1,778,958 +0.20(+0.21%)
Sep 05, 2018 95.13 95.21 95.03 95.14 1,430,618 -0.01(-0.01%)
Sep 04, 2018 95.23 95.29 95.10 95.15 3,671,854 -0.22(-0.23%)
Aug 31, 2018 95.37 95.37 95.37 0 +0.02(+0.02%)
Aug 30, 2018 95.30 95.43 95.27 95.35 2,992,107 +0.18(+0.19%)
Aug 29, 2018 95.23 95.24 95.07 95.17 1,528,260 -0.03(-0.03%)
Aug 28, 2018 95.25 95.28 95.16 95.20 1,621,149 -0.21(-0.22%)
Aug 27, 2018 95.50 95.52 95.40 95.41 1,992,881 -0.21(-0.22%)
Aug 24, 2018 95.43 95.65 95.40 95.63 1,395,068 +0.03(+0.03%)
Aug 23, 2018 95.65 95.68 95.57 95.60 937,193 -0.01(-0.01%)
Aug 22, 2018 95.69 95.69 95.52 95.61 2,578,784 +0.18(+0.19%)
Aug 21, 2018 95.48 95.48 95.37 95.43 2,707,797 -0.13(-0.14%)
Aug 20, 2018 95.45 95.60 95.43 95.56 3,121,367 +0.30(+0.31%)
Aug 17, 2018 95.31 95.40 95.17 95.27 3,274,419 +0.04(+0.04%)
Aug 16, 2018 95.27 95.28 95.06 95.23 2,791,464 -0.03(-0.03%)
Aug 15, 2018 95.23 95.43 95.20 95.26 5,176,110 +0.23(+0.24%)
Aug 14, 2018 95.10 95.11 94.98 95.02 2,676,515 -0.09(-0.10%)
Aug 13, 2018 95.09 95.23 95.01 95.12 1,898,685 -0.03(-0.03%)
Aug 10, 2018 94.99 95.27 94.96 95.14 4,656,469 +0.41(+0.43%)
Aug 09, 2018 94.62 94.74 94.61 94.74 4,645,935 +0.26(+0.28%)
Aug 08, 2018 94.42 94.53 94.41 94.48 2,991,598 +0.08(+0.09%)
Aug 07, 2018 94.53 94.53 94.38 94.39 2,347,050 -0.20(-0.21%)
Aug 06, 2018 94.61 94.75 94.58 94.59 4,160,895 +0.05(+0.05%)
Aug 03, 2018 94.37 94.56 94.36 94.54 2,339,855 +0.24(+0.26%)
Aug 02, 2018 94.25 94.32 94.17 94.30 3,626,751 +0.11(+0.12%)
Aug 01, 2018 94.11 94.25 94.05 94.19 5,774,344 -0.22(-0.24%)
Jul 31, 2018 94.43 94.46 94.35 94.41 3,291,945 +0.13(+0.14%)
Jul 30, 2018 94.22 94.39 94.21 94.28 4,131,891 -0.12(-0.13%)
Jul 27, 2018 94.47 94.47 94.32 94.40 1,547,017 +0.15(+0.16%)
Jul 26, 2018 94.45 94.49 94.23 94.25 2,801,035 -0.10(-0.11%)
Jul 25, 2018 94.60 94.30 94.35 2,597,000 -0.06(-0.07%)
Jul 24, 2018 94.34 94.46 94.27 94.42 3,550,960 +0.06(+0.07%)
Jul 23, 2018 94.71 94.72 94.34 94.35 5,698,290 -0.46(-0.49%)
Jul 20, 2018 95.04 95.04 94.78 94.82 3,625,697 -0.33(-0.35%)
Jul 19, 2018 94.96 95.23 94.94 95.15 4,529,716 +0.26(+0.27%)
Jul 18, 2018 95.01 95.03 94.86 94.89 1,461,071 -0.07(-0.08%)
Jul 17, 2018 95.08 95.08 94.94 94.97 1,115,471 -0.06(-0.06%)
Jul 16, 2018 94.98 95.06 94.85 95.02 1,921,796 -0.16(-0.17%)
Jul 13, 2018 95.21 95.18 3,118,266 +0.16(+0.17%)
Jul 12, 2018 94.94 95.06 94.92 95.02 1,494,119 -0.04(-0.04%)
Jul 11, 2018 95.04 95.09 94.91 95.06 2,370,327 +0.19(+0.21%)
Jul 10, 2018 94.85 94.95 94.81 94.86 4,809,291 -0.07(-0.08%)
Jul 09, 2018 94.96 95.02 94.92 94.94 2,435,095 -0.24(-0.25%)
Jul 06, 2018 95.21 95.27 95.10 95.18 3,456,928 +0.08(+0.09%)
Jul 05, 2018 95.21 95.04 95.10 1,813,886 +0.01(+0.01%)
Jul 03, 2018 95.09 95.09 95.09 0 +0.24(+0.25%)
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.