Skip to main content

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

98.53 -0.43 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 95.94 96.13 95.91 96.12 3,050,505 -0.15(-0.16%)
Mar 28, 2019 96.24 96.34 96.11 96.28 4,183,412 +0.01(+0.01%)
Mar 27, 2019 96.25 96.49 96.20 96.27 3,946,063 +0.28(+0.29%)
Mar 26, 2019 95.87 96.14 95.83 95.99 8,304,786 -0.08(-0.08%)
Mar 25, 2019 95.83 96.29 95.75 96.07 8,687,764 +0.24(+0.25%)
Mar 22, 2019 95.60 95.98 95.56 95.83 5,239,869 +0.70(+0.74%)
Mar 21, 2019 95.28 95.29 95.05 95.12 5,141,886 -0.05(-0.05%)
Mar 20, 2019 94.65 95.20 94.63 95.17 8,946,215 +0.66(+0.70%)
Mar 19, 2019 94.42 94.61 94.39 94.51 2,372,579 -0.06(-0.07%)
Mar 18, 2019 94.61 94.69 94.56 94.57 4,623,310 -0.13(-0.13%)
Mar 15, 2019 94.69 94.77 94.59 94.70 8,705,298 +0.30(+0.32%)
Mar 14, 2019 94.49 94.53 94.30 94.40 2,790,585 -0.14(-0.14%)
Mar 13, 2019 94.47 94.56 94.44 94.54 1,903,145 -0.04(-0.04%)
Mar 12, 2019 94.38 94.62 94.35 94.57 5,485,093 +0.26(+0.28%)
Mar 11, 2019 94.38 94.38 94.23 94.31 5,164,788 -0.07(-0.08%)
Mar 08, 2019 94.34 94.47 94.24 94.38 5,783,742 +0.14(+0.14%)
Mar 07, 2019 94.11 94.32 94.10 94.25 5,352,021 +0.32(+0.34%)
Mar 06, 2019 93.71 93.97 93.71 93.93 2,665,097 +0.26(+0.28%)
Mar 05, 2019 93.51 93.68 93.44 93.67 2,343,951 +0.05(+0.06%)
Mar 04, 2019 93.47 93.67 93.41 93.62 3,891,330 +0.29(+0.31%)
Mar 01, 2019 93.48 93.58 93.33 93.33 9,990,796 -0.31(-0.33%)
Feb 28, 2019 93.84 93.85 93.59 93.64 5,503,553 -0.24(-0.26%)
Feb 27, 2019 94.05 94.06 93.81 93.88 2,813,645 -0.33(-0.35%)
Feb 26, 2019 94.21 94.25 94.08 94.21 2,943,858 +0.28(+0.30%)
Feb 25, 2019 93.92 93.99 93.86 93.93 3,168,316 -0.14(-0.15%)
Feb 22, 2019 93.99 94.18 93.95 94.08 3,725,789 +0.28(+0.30%)
Feb 21, 2019 93.81 93.84 93.74 93.80 4,603,263 -0.28(-0.30%)
Feb 20, 2019 94.10 94.17 94.01 94.08 5,282,479 -0.02(-0.02%)
Feb 19, 2019 94.10 94.16 94.03 94.10 9,514,469 +0.16(+0.17%)
Feb 15, 2019 93.85 93.96 93.84 93.93 7,648,263 -0.09(-0.10%)
Feb 14, 2019 94.09 94.09 93.91 94.02 11,750,712 +0.44(+0.47%)
Feb 13, 2019 93.60 93.69 93.54 93.58 4,194,025 -0.23(-0.25%)
Feb 12, 2019 93.88 93.89 93.73 93.82 3,674,982 -0.13(-0.13%)
Feb 11, 2019 93.94 94.02 93.87 93.94 2,932,144 -0.14(-0.15%)
Feb 08, 2019 94.10 94.19 94.07 94.09 2,893,796 +0.13(+0.13%)
Feb 07, 2019 93.92 94.03 93.85 93.96 7,713,275 +0.31(+0.33%)
Feb 06, 2019 93.79 93.79 93.60 93.66 3,880,072 +0.07(+0.08%)
Feb 05, 2019 93.54 93.70 93.53 93.58 3,703,656 +0.16(+0.17%)
Feb 04, 2019 93.51 93.51 93.37 93.42 8,098,122 -0.21(-0.22%)
Feb 01, 2019 93.96 93.98 93.62 93.63 10,219,958 -0.50(-0.54%)
Jan 31, 2019 93.92 94.18 93.89 94.13 11,371,831 +0.43(+0.46%)
Jan 30, 2019 93.39 93.73 93.31 93.70 6,449,259 +0.22(+0.23%)
Jan 29, 2019 93.29 93.49 93.28 93.49 3,160,573 +0.27(+0.29%)
Jan 28, 2019 93.15 93.32 93.15 93.22 3,471,879 +0.03(+0.03%)
Jan 25, 2019 93.24 93.29 93.10 93.19 3,078,815 -0.22(-0.23%)
Jan 24, 2019 93.40 93.50 93.32 93.41 6,719,290 +0.30(+0.32%)
Jan 23, 2019 92.99 93.21 92.96 93.11 3,907,787 -0.04(-0.05%)
Jan 22, 2019 93.09 93.26 93.05 93.15 6,478,311 +0.32(+0.35%)
Jan 18, 2019 92.99 93.09 92.76 92.83 7,373,091 -0.30(-0.32%)
Jan 17, 2019 93.25 93.30 93.05 93.13 5,936,411 -0.17(-0.18%)
Jan 16, 2019 93.24 93.34 93.17 93.30 5,371,236 -0.05(-0.06%)
Jan 15, 2019 93.60 93.60 93.32 93.35 4,621,675 -0.09(-0.10%)
Jan 14, 2019 93.53 93.60 93.39 93.44 3,442,984 -0.05(-0.06%)
Jan 11, 2019 93.47 93.58 93.41 93.49 4,262,521 +0.28(+0.30%)
Jan 10, 2019 93.41 93.47 93.15 93.22 16,058,682 -0.04(-0.05%)
Jan 09, 2019 93.20 93.33 93.14 93.26 3,619,583 +0.05(+0.06%)
Jan 08, 2019 93.34 93.42 93.21 93.21 7,665,014 -0.23(-0.25%)
Jan 07, 2019 93.81 93.85 93.41 93.44 6,082,531 -0.26(-0.28%)
Jan 04, 2019 93.84 93.87 93.58 93.70 7,372,200 -0.76(-0.81%)
Jan 03, 2019 93.75 94.52 93.74 94.46 11,828,905 +0.74(+0.79%)
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.