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 (%)
Dec 31, 2019 102.55 102.59 102.33 102.34 3,017,256 -0.37(-0.36%)
Dec 30, 2019 102.43 102.71 102.36 102.71 2,192,024 -0.06(-0.06%)
Dec 27, 2019 102.71 102.82 102.71 102.78 1,907,324 +0.15(+0.15%)
Dec 26, 2019 102.52 102.63 102.39 102.63 1,491,715 +0.15(+0.15%)
Dec 24, 2019 102.17 102.52 102.17 102.48 923,507 +0.18(+0.17%)
Dec 23, 2019 102.43 102.49 102.22 102.31 1,948,702 -0.09(-0.09%)
Dec 20, 2019 102.24 102.42 102.21 102.40 5,019,139 +0.00(+0.00%)
Dec 19, 2019 102.25 102.53 102.21 102.40 2,113,737 +0.08(+0.08%)
Dec 18, 2019 102.53 102.56 102.21 102.32 2,426,130 -0.28(-0.27%)
Dec 17, 2019 102.71 102.76 102.53 102.60 3,743,918 +0.01(+0.01%)
Dec 16, 2019 102.81 102.81 102.52 102.59 3,266,283 -0.48(-0.47%)
Dec 13, 2019 102.74 103.13 102.44 103.07 4,488,736 +0.60(+0.59%)
Dec 12, 2019 103.18 103.20 102.28 102.47 5,921,603 -0.82(-0.79%)
Dec 11, 2019 103.01 103.36 102.99 103.28 2,655,877 +0.43(+0.42%)
Dec 10, 2019 103.06 103.10 102.84 102.86 1,840,973 -0.12(-0.12%)
Dec 09, 2019 103.11 103.12 102.96 102.98 2,079,905 +0.08(+0.08%)
Dec 06, 2019 102.81 103.10 102.76 102.89 2,930,728 -0.32(-0.31%)
Dec 05, 2019 103.06 103.31 103.05 103.21 3,302,365 -0.24(-0.23%)
Dec 04, 2019 103.63 103.72 103.28 103.45 2,234,893 -0.40(-0.38%)
Dec 03, 2019 103.46 104.00 103.45 103.85 7,077,057 +0.92(+0.89%)
Dec 02, 2019 102.80 103.03 102.74 102.93 7,362,344 -0.37(-0.36%)
Nov 29, 2019 103.35 103.36 103.18 103.30 3,112,935 -0.08(-0.08%)
Nov 27, 2019 103.44 103.48 103.33 103.38 2,540,073 -0.27(-0.26%)
Nov 26, 2019 103.61 103.69 103.56 103.65 3,865,810 +0.19(+0.19%)
Nov 25, 2019 103.42 103.50 103.40 103.46 3,859,190 +0.05(+0.05%)
Nov 22, 2019 103.48 103.52 103.33 103.41 2,030,071 -0.02(-0.02%)
Nov 21, 2019 103.44 103.54 103.30 103.43 3,299,471 -0.26(-0.25%)
Nov 20, 2019 103.51 103.72 103.44 103.69 4,145,310 +0.38(+0.37%)
Nov 19, 2019 103.13 103.35 103.13 103.31 8,971,987 +0.20(+0.19%)
Nov 18, 2019 103.11 103.23 103.08 103.11 2,400,321 +0.18(+0.17%)
Nov 15, 2019 102.86 103.04 102.85 102.94 2,272,976 -0.08(-0.08%)
Nov 14, 2019 102.95 103.14 102.90 103.02 3,444,991 +0.52(+0.51%)
Nov 13, 2019 102.61 102.64 102.43 102.50 2,673,299 +0.28(+0.27%)
Nov 12, 2019 102.17 102.31 102.01 102.23 4,802,302 +0.05(+0.05%)
Nov 11, 2019 102.30 102.33 102.07 102.18 1,694,887 +0.11(+0.11%)
Nov 08, 2019 102.11 102.44 102.06 102.07 3,285,528 -0.14(-0.14%)
Nov 07, 2019 102.50 102.50 101.82 102.21 6,361,702 -0.82(-0.80%)
Nov 06, 2019 102.95 103.13 102.75 103.03 4,460,399 +0.30(+0.29%)
Nov 05, 2019 102.89 102.93 102.63 102.73 7,634,738 -0.56(-0.54%)
Nov 04, 2019 103.36 103.41 103.23 103.29 4,479,349 -0.53(-0.51%)
Nov 01, 2019 103.86 104.09 103.58 103.82 8,813,035 -0.20(-0.19%)
Oct 31, 2019 103.64 104.08 103.61 104.02 6,051,367 +0.66(+0.63%)
Oct 30, 2019 102.94 103.37 102.91 103.36 5,897,865 +0.50(+0.49%)
Oct 29, 2019 102.90 102.94 102.76 102.86 2,379,877 +0.09(+0.09%)
Oct 28, 2019 102.80 102.82 102.67 102.77 6,314,807 -0.39(-0.38%)
Oct 25, 2019 103.45 103.47 103.01 103.16 2,582,273 -0.22(-0.21%)
Oct 24, 2019 103.44 103.61 103.34 103.38 2,871,475 -0.02(-0.02%)
Oct 23, 2019 103.56 103.61 103.35 103.40 3,575,785 +0.04(+0.04%)
Oct 22, 2019 103.37 103.41 103.08 103.36 3,606,880 +0.24(+0.23%)
Oct 21, 2019 103.23 103.34 103.09 103.12 1,876,980 -0.38(-0.37%)
Oct 18, 2019 103.47 103.65 103.42 103.50 2,603,041 +0.09(+0.09%)
Oct 17, 2019 103.36 103.62 103.28 103.41 3,451,766 -0.04(-0.04%)
Oct 16, 2019 103.40 103.56 103.31 103.44 2,980,832 +0.20(+0.20%)
Oct 15, 2019 103.69 103.77 103.21 103.24 7,181,806 -0.50(-0.48%)
Oct 14, 2019 103.78 103.81 103.69 103.74 2,089,969 +0.29(+0.28%)
Oct 11, 2019 103.66 103.71 103.28 103.45 9,394,529 -0.71(-0.68%)
Oct 10, 2019 104.52 104.54 104.06 104.16 4,244,939 -0.66(-0.63%)
Oct 09, 2019 104.98 104.98 104.65 104.82 3,610,162 -0.27(-0.26%)
Oct 08, 2019 105.23 105.26 104.91 105.09 4,656,968 +0.22(+0.21%)
Oct 07, 2019 104.99 105.10 104.83 104.87 3,454,434 -0.35(-0.33%)
Oct 04, 2019 105.00 105.29 104.94 105.22 5,092,074 +0.20(+0.19%)
Oct 03, 2019 104.62 105.28 104.60 105.01 6,629,507 +0.55(+0.52%)
Oct 02, 2019 104.22 104.63 104.20 104.47 4,228,311 +0.36(+0.35%)
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.