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

115.02 USD +0.13 (+0.11%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 114.66 115.26 114.58 114.89 8,838,138 +0.41(+0.36%)
Jun 16, 2021 115.32 115.38 114.31 114.48 13,529,049 -0.78(-0.68%)
Jun 15, 2021 115.19 115.29 115.13 115.26 4,212,743 +0.01(+0.01%)
Jun 14, 2021 115.49 115.50 115.19 115.25 3,730,876 -0.36(-0.31%)
Jun 11, 2021 115.70 115.72 115.50 115.61 3,914,239 -0.17(-0.15%)
Jun 10, 2021 115.12 115.79 115.07 115.78 6,494,799 +0.41(+0.36%)
Jun 09, 2021 115.42 115.55 115.21 115.37 5,679,344 +0.36(+0.31%)
Jun 08, 2021 115.04 115.07 114.96 115.01 4,760,523 +0.33(+0.29%)
Jun 07, 2021 114.63 114.72 114.60 114.68 3,068,460 -0.09(-0.08%)
Jun 04, 2021 114.43 114.78 114.41 114.77 6,326,119 +0.63(+0.55%)
Jun 03, 2021 114.33 114.33 114.09 114.14 3,591,204 -0.29(-0.25%)
Jun 02, 2021 114.42 114.51 114.37 114.43 4,269,904 +0.13(+0.11%)
Jun 01, 2021 114.19 114.32 114.05 114.30 9,498,089 -0.10(-0.09%)
May 28, 2021 114.36 114.64 114.36 114.40 5,575,688 -0.01(-0.01%)
May 27, 2021 114.36 114.41 114.20 114.41 5,998,153 -0.20(-0.17%)
May 26, 2021 114.66 114.81 114.56 114.61 4,501,581 -0.13(-0.11%)
May 25, 2021 114.44 114.76 114.44 114.74 5,748,228 +0.42(+0.37%)
May 24, 2021 114.27 114.43 114.21 114.32 4,829,179 +0.11(+0.10%)
May 21, 2021 114.28 114.31 114.08 114.21 6,648,700 +0.04(+0.04%)
May 20, 2021 113.90 114.18 113.87 114.17 8,412,730 +0.47(+0.41%)
May 19, 2021 114.02 114.25 113.60 113.70 13,156,480 -0.34(-0.30%)
May 18, 2021 114.03 114.09 113.92 114.04 4,319,572 +0.00(+0.00%)
May 17, 2021 114.07 114.12 113.99 114.04 6,711,083 -0.11(-0.10%)
May 14, 2021 114.07 114.19 113.95 114.15 7,943,417 +0.25(+0.22%)
May 13, 2021 113.66 113.94 113.59 113.90 8,242,729 +0.38(+0.33%)
May 12, 2021 113.65 113.73 113.47 113.52 14,509,810 -0.55(-0.48%)
May 11, 2021 114.09 114.17 114.02 114.07 6,591,285 -0.19(-0.17%)
May 10, 2021 114.54 114.63 114.21 114.26 5,906,240 -0.23(-0.20%)
May 07, 2021 114.72 114.95 114.39 114.49 12,234,924 +0.04(+0.03%)
May 06, 2021 114.32 114.58 114.30 114.45 6,546,233 +0.05(+0.04%)
May 05, 2021 114.14 114.43 114.14 114.40 6,810,043 +0.14(+0.12%)
May 04, 2021 114.34 114.56 114.20 114.26 11,171,037 +0.15(+0.13%)
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.