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

94.52 -0.05 (-0.05%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 92.06 92.06 92.06 0 +0.15(+0.16%)
Dec 28, 2017 91.94 91.98 91.86 91.91 1,766,610 -0.11(-0.12%)
Dec 27, 2017 91.76 92.04 91.76 92.03 2,627,747 +0.39(+0.43%)
Dec 26, 2017 91.61 91.74 91.59 91.63 2,964,076 +0.03(+0.04%)
Dec 22, 2017 91.56 91.60 91.52 91.60 799,135 +0.03(+0.04%)
Dec 21, 2017 91.51 91.57 91.45 91.56 2,406,838 +0.06(+0.07%)
Dec 20, 2017 91.51 91.67 91.46 91.50 3,476,593 -0.27(-0.29%)
Dec 19, 2017 91.96 91.97 91.64 91.77 5,208,697 -0.42(-0.45%)
Dec 18, 2017 92.32 92.34 92.15 92.19 1,849,482 -0.21(-0.23%)
Dec 15, 2017 92.27 92.44 92.22 92.40 2,119,300 -0.02(-0.02%)
Dec 14, 2017 92.28 92.49 92.17 92.41 1,128,285 -0.03(-0.04%)
Dec 13, 2017 92.20 92.48 92.11 92.45 1,697,263 +0.37(+0.41%)
Dec 12, 2017 92.07 92.08 91.94 92.07 2,937,653 -0.08(-0.09%)
Dec 11, 2017 92.27 92.31 92.13 92.15 806,510 -0.06(-0.07%)
Dec 08, 2017 92.27 92.31 92.14 92.21 2,893,924 -0.07(-0.08%)
Dec 07, 2017 92.45 92.52 92.17 92.28 2,243,557 -0.17(-0.18%)
Dec 06, 2017 92.47 92.56 92.43 92.45 1,675,764 +0.19(+0.21%)
Dec 05, 2017 92.04 92.28 92.02 92.26 1,821,585 +0.07(+0.08%)
Dec 04, 2017 91.99 92.19 91.99 92.19 2,706,440 -0.04(-0.05%)
Dec 01, 2017 92.03 92.59 91.86 92.23 4,986,413 +0.34(+0.37%)
Nov 30, 2017 92.12 92.16 91.80 91.89 3,803,313 -0.29(-0.31%)
Nov 29, 2017 92.17 92.22 92.05 92.18 3,673,521 -0.30(-0.32%)
Nov 28, 2017 92.60 92.61 92.40 92.47 1,596,554 +0.02(+0.02%)
Nov 27, 2017 92.44 92.52 92.32 92.46 2,217,163 +0.06(+0.07%)
Nov 24, 2017 92.39 92.45 92.36 92.40 706,701 -0.08(-0.08%)
Nov 22, 2017 92.27 92.52 92.24 92.47 1,907,052 +0.30(+0.32%)
Nov 21, 2017 92.31 92.35 92.10 92.18 961,182 +0.02(+0.02%)
Nov 20, 2017 92.20 92.28 92.11 92.16 1,326,703 -0.15(-0.16%)
Nov 17, 2017 92.35 92.40 92.24 92.31 1,082,999 +0.12(+0.13%)
Nov 16, 2017 92.27 92.33 92.17 92.19 2,012,086 -0.23(-0.25%)
Nov 15, 2017 92.40 92.46 92.23 92.42 2,223,638 +0.33(+0.36%)
Nov 14, 2017 91.99 92.15 91.97 92.09 1,874,060 +0.13(+0.14%)
Nov 13, 2017 92.07 92.12 91.95 91.96 999,107 -0.04(-0.05%)
Nov 10, 2017 92.15 92.18 91.97 92.00 2,141,761 -0.47(-0.51%)
Nov 09, 2017 92.39 92.56 92.35 92.47 1,065,555 -0.03(-0.04%)
Nov 08, 2017 92.66 92.70 92.48 92.51 1,090,242 -0.11(-0.12%)
Nov 07, 2017 92.60 92.69 92.55 92.62 845,226 +0.03(+0.04%)
Nov 06, 2017 92.56 92.63 92.50 92.59 987,412 +0.11(+0.12%)
Nov 03, 2017 92.45 92.50 92.28 92.47 2,912,908 +0.15(+0.16%)
Nov 02, 2017 92.31 92.46 92.26 92.33 2,298,172 +0.12(+0.13%)
Nov 01, 2017 92.08 92.34 92.08 92.20 1,520,034 +0.06(+0.06%)
Oct 31, 2017 92.22 92.22 92.13 92.15 1,357,131 -0.06(-0.07%)
Oct 30, 2017 92.09 92.22 92.04 92.21 1,950,119 +0.33(+0.36%)
Oct 27, 2017 91.68 91.88 91.62 91.88 1,514,964 +0.30(+0.32%)
Oct 26, 2017 91.79 91.81 91.58 91.58 2,376,024 -0.12(-0.13%)
Oct 25, 2017 91.55 91.78 91.55 91.71 2,118,375 -0.15(-0.16%)
Oct 24, 2017 91.91 91.97 91.80 91.85 1,849,783 -0.28(-0.30%)
Oct 23, 2017 92.09 92.19 92.08 92.13 817,676 +0.09(+0.09%)
Oct 20, 2017 92.13 92.19 92.01 92.04 3,055,017 -0.38(-0.41%)
Oct 19, 2017 92.58 92.62 92.37 92.43 1,749,643 +0.10(+0.10%)
Oct 18, 2017 92.28 92.36 92.24 92.33 2,060,462 -0.23(-0.25%)
Oct 17, 2017 92.46 92.60 92.44 92.56 776,212 -0.03(-0.04%)
Oct 16, 2017 92.59 92.70 92.50 92.60 1,919,392 -0.16(-0.17%)
Oct 13, 2017 92.72 92.81 92.61 92.76 1,753,100 +0.31(+0.34%)
Oct 12, 2017 92.42 92.48 92.32 92.44 1,554,496 +0.09(+0.09%)
Oct 11, 2017 92.38 92.39 92.25 92.36 3,273,203 +0.10(+0.11%)
Oct 10, 2017 92.27 92.47 92.23 92.25 1,293,840 +0.03(+0.04%)
Oct 09, 2017 92.19 92.25 92.13 92.22 1,028,844 +0.10(+0.11%)
Oct 06, 2017 91.98 92.22 91.88 92.11 2,707,984 -0.11(-0.12%)
Oct 05, 2017 92.36 92.41 92.17 92.23 2,050,597 -0.10(-0.10%)
Oct 04, 2017 92.43 92.43 92.24 92.32 2,532,548 -0.03(-0.03%)
Oct 03, 2017 92.24 92.38 92.22 92.35 2,905,457 +0.13(+0.14%)
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.