Skip to main content

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

94.66 -0.09 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 104.86 105.11 104.82 105.07 3,961,700 +0.03(+0.03%)
Aug 29, 2019 105.15 105.15 104.77 105.04 4,592,546 -0.20(-0.19%)
Aug 28, 2019 105.38 105.42 105.17 105.24 2,718,645 +0.04(+0.04%)
Aug 27, 2019 104.88 105.23 104.88 105.21 3,545,503 +0.45(+0.43%)
Aug 26, 2019 104.81 105.00 104.67 104.75 8,226,757 -0.10(-0.10%)
Aug 23, 2019 104.26 105.00 104.14 104.86 8,922,345 +0.70(+0.67%)
Aug 22, 2019 104.18 104.48 104.14 104.16 6,359,120 -0.23(-0.22%)
Aug 21, 2019 104.39 104.66 104.33 104.39 5,340,570 -0.28(-0.26%)
Aug 20, 2019 104.62 104.75 104.56 104.66 3,430,900 +0.46(+0.44%)
Aug 19, 2019 104.17 104.38 104.15 104.20 4,007,367 -0.50(-0.48%)
Aug 16, 2019 104.61 104.75 104.30 104.70 5,399,675 -0.28(-0.26%)
Aug 15, 2019 104.45 105.22 104.40 104.98 5,686,151 +0.66(+0.64%)
Aug 14, 2019 104.22 104.41 104.14 104.31 8,815,540 +0.69(+0.67%)
Aug 13, 2019 104.01 104.03 103.35 103.62 6,516,928 -0.37(-0.35%)
Aug 12, 2019 103.71 104.12 103.69 103.99 5,143,303 +0.65(+0.63%)
Aug 09, 2019 103.57 103.77 103.27 103.34 3,113,044 -0.16(-0.15%)
Aug 08, 2019 103.21 103.59 102.90 103.49 5,619,481 +0.01(+0.01%)
Aug 07, 2019 104.20 104.39 103.37 103.48 10,487,871 +0.00(+0.00%)
Aug 06, 2019 103.11 103.49 103.02 103.48 7,012,403 +0.17(+0.16%)
Aug 05, 2019 103.05 103.40 103.00 103.32 8,275,203 +0.88(+0.86%)
Aug 02, 2019 102.24 102.48 102.15 102.43 9,226,933 +0.21(+0.21%)
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.