Skip to main content

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

98.73 -0.41 (-0.41%)
Streaming Delayed Price Updated: 12:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 104.74 105.15 104.58 105.04 6,976,493 +0.27(+0.26%)
Jul 30, 2019 104.81 104.85 104.63 104.77 2,630,432 +0.05(+0.05%)
Jul 29, 2019 104.80 104.84 104.70 104.72 2,620,806 +0.09(+0.09%)
Jul 26, 2019 104.69 104.69 104.52 104.63 3,142,171 -0.02(-0.02%)
Jul 25, 2019 104.70 104.71 104.43 104.65 3,317,945 -0.18(-0.17%)
Jul 24, 2019 104.82 104.92 104.74 104.83 2,372,975 +0.15(+0.15%)
Jul 23, 2019 104.73 104.84 104.61 104.67 2,436,994 -0.17(-0.16%)
Jul 22, 2019 104.96 104.97 104.81 104.85 1,704,761 +0.05(+0.04%)
Jul 19, 2019 104.77 104.91 104.69 104.80 1,807,585 -0.19(-0.18%)
Jul 18, 2019 104.62 105.06 104.59 104.99 2,496,450 +0.26(+0.25%)
Jul 17, 2019 104.43 104.74 104.42 104.73 2,745,112 +0.49(+0.47%)
Jul 16, 2019 104.14 104.28 104.04 104.25 2,893,339 -0.23(-0.22%)
Jul 15, 2019 104.34 104.47 104.28 104.47 1,833,812 +0.22(+0.21%)
Jul 12, 2019 104.13 104.36 104.10 104.25 4,332,410 +0.11(+0.11%)
Jul 11, 2019 104.52 104.59 104.09 104.14 4,989,218 -0.52(-0.49%)
Jul 10, 2019 104.69 104.80 104.53 104.66 4,543,536 +0.06(+0.05%)
Jul 09, 2019 104.67 104.69 104.53 104.60 2,156,615 -0.07(-0.06%)
Jul 08, 2019 104.92 104.99 104.67 104.67 3,403,969 -0.11(-0.10%)
Jul 05, 2019 104.83 104.83 104.53 104.77 3,832,633 -0.67(-0.63%)
Jul 03, 2019 105.36 105.55 105.35 105.44 2,726,911 +0.20(+0.19%)
Jul 02, 2019 105.04 105.30 104.96 105.24 3,260,471 +0.39(+0.37%)
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.