Skip to main content

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

97.58 +0.84 (+0.87%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 113.17 113.71 113.05 113.53 13,878,648 +1.26(+1.12%)
Feb 27, 2020 112.44 112.64 111.90 112.27 8,913,301 +0.54(+0.49%)
Feb 26, 2020 111.55 112.11 111.42 111.73 20,295,090 -0.06(-0.05%)
Feb 25, 2020 111.45 112.03 111.42 111.79 10,343,397 +0.31(+0.28%)
Feb 24, 2020 111.53 111.62 111.36 111.48 7,027,219 +0.86(+0.78%)
Feb 21, 2020 110.46 110.89 110.45 110.61 5,557,821 +0.44(+0.40%)
Feb 20, 2020 110.02 110.32 110.00 110.17 3,566,391 +0.32(+0.29%)
Feb 19, 2020 109.75 109.90 109.69 109.85 1,737,052 -0.02(-0.02%)
Feb 18, 2020 109.84 110.03 109.74 109.87 8,633,024 +0.18(+0.16%)
Feb 14, 2020 109.67 109.76 109.60 109.69 2,110,753 +0.27(+0.25%)
Feb 13, 2020 109.39 109.54 109.35 109.42 1,929,385 +0.10(+0.09%)
Feb 12, 2020 109.38 109.40 109.24 109.33 1,521,741 -0.28(-0.26%)
Feb 11, 2020 109.72 109.76 109.54 109.61 1,711,598 -0.26(-0.24%)
Feb 10, 2020 109.89 110.00 109.76 109.87 1,971,841 +0.21(+0.19%)
Feb 07, 2020 109.58 109.75 109.49 109.66 6,380,908 +0.52(+0.48%)
Feb 06, 2020 109.03 109.21 108.97 109.13 1,752,841 +0.08(+0.07%)
Feb 05, 2020 109.12 109.28 109.04 109.06 9,324,197 -0.48(-0.43%)
Feb 04, 2020 109.64 109.65 109.37 109.53 2,654,034 -0.64(-0.58%)
Feb 03, 2020 110.00 110.22 109.72 110.17 5,910,153 -0.09(-0.08%)
Jan 31, 2020 109.94 110.34 109.92 110.26 10,098,940 +0.55(+0.50%)
Jan 30, 2020 109.79 110.06 109.64 109.71 4,556,302 +0.11(+0.10%)
Jan 29, 2020 109.23 109.65 109.22 109.61 2,512,887 +0.52(+0.48%)
Jan 28, 2020 109.34 109.37 109.05 109.08 1,989,660 -0.37(-0.34%)
Jan 27, 2020 109.44 109.46 109.28 109.45 3,954,941 +0.73(+0.68%)
Jan 24, 2020 108.47 108.88 108.44 108.72 8,204,296 +0.39(+0.36%)
Jan 23, 2020 108.32 108.52 108.28 108.33 1,956,058 +0.27(+0.25%)
Jan 22, 2020 108.04 108.12 107.98 108.06 1,848,846 +0.02(+0.02%)
Jan 21, 2020 107.86 108.08 107.84 108.04 2,436,263 +0.43(+0.40%)
Jan 17, 2020 107.45 107.61 107.41 107.61 2,716,976 -0.09(-0.08%)
Jan 16, 2020 107.76 107.82 107.61 107.70 2,273,021 -0.22(-0.21%)
Jan 15, 2020 107.86 107.92 107.73 107.92 2,828,447 +0.27(+0.25%)
Jan 14, 2020 107.50 107.67 107.48 107.65 2,457,686 +0.21(+0.20%)
Jan 13, 2020 107.43 107.46 107.31 107.44 2,764,170 -0.13(-0.12%)
Jan 10, 2020 107.41 107.63 107.41 107.57 2,689,051 +0.23(+0.22%)
Jan 09, 2020 107.02 107.36 106.97 107.33 3,806,640 +0.08(+0.07%)
Jan 08, 2020 107.60 107.72 107.12 107.26 5,255,152 -0.25(-0.23%)
Jan 07, 2020 107.64 107.74 107.51 107.51 2,108,611 -0.15(-0.14%)
Jan 06, 2020 107.96 107.97 107.58 107.66 2,807,297 -0.12(-0.11%)
Jan 03, 2020 107.47 107.80 107.36 107.78 3,971,108 +0.72(+0.67%)
Jan 02, 2020 107.02 107.28 106.97 107.06 4,160,046 +0.49(+0.46%)
Dec 31, 2019 106.78 106.83 106.56 106.57 2,897,556 -0.39(-0.36%)
Dec 30, 2019 106.66 106.96 106.58 106.96 2,105,063 -0.07(-0.06%)
Dec 27, 2019 106.96 107.06 106.96 107.02 1,831,657 +0.15(+0.14%)
Dec 26, 2019 106.75 106.87 106.62 106.87 1,432,536 +0.16(+0.15%)
Dec 24, 2019 106.40 106.75 106.39 106.72 886,869 +0.18(+0.17%)
Dec 23, 2019 106.66 106.72 106.44 106.53 1,871,393 -0.10(-0.09%)
Dec 20, 2019 106.46 106.65 106.44 106.63 4,820,021 +0.00(+0.00%)
Dec 19, 2019 106.47 106.76 106.44 106.63 2,029,881 +0.08(+0.08%)
Dec 18, 2019 106.77 106.80 106.43 106.54 2,329,882 -0.29(-0.27%)
Dec 17, 2019 106.95 107.00 106.77 106.83 3,595,390 +0.01(+0.01%)
Dec 16, 2019 107.06 107.06 106.76 106.82 3,136,704 -0.50(-0.47%)
Dec 13, 2019 106.99 107.39 106.67 107.33 4,310,660 +0.63(+0.59%)
Dec 12, 2019 107.44 107.46 106.51 106.70 5,686,683 -0.85(-0.79%)
Dec 11, 2019 107.27 107.63 107.24 107.55 2,550,513 +0.45(+0.42%)
Dec 10, 2019 107.32 107.36 107.08 107.10 1,767,938 -0.13(-0.12%)
Dec 09, 2019 107.38 107.38 107.21 107.23 1,997,391 +0.09(+0.08%)
Dec 06, 2019 107.06 107.36 107.00 107.14 2,814,461 -0.33(-0.31%)
Dec 05, 2019 107.32 107.58 107.30 107.47 3,171,354 -0.25(-0.23%)
Dec 04, 2019 107.92 108.00 107.55 107.72 2,146,231 -0.42(-0.38%)
Dec 03, 2019 107.73 108.30 107.72 108.14 6,796,298 +0.95(+0.89%)
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.