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 (%)
Jun 30, 2020 111.94 111.99 111.62 111.69 4,502,668 -0.20(-0.18%)
Jun 29, 2020 111.75 111.94 111.74 111.90 31,240,888 +0.11(+0.10%)
Jun 26, 2020 111.63 111.88 111.61 111.79 3,724,918 +0.30(+0.27%)
Jun 25, 2020 111.63 111.66 111.46 111.48 1,801,336 +0.02(+0.02%)
Jun 24, 2020 111.16 111.50 111.16 111.47 2,521,159 +0.21(+0.19%)
Jun 23, 2020 111.18 111.29 111.12 111.25 2,193,742 -0.04(-0.03%)
Jun 22, 2020 111.50 111.55 111.23 111.29 2,493,095 -0.10(-0.09%)
Jun 19, 2020 111.11 111.46 111.11 111.39 2,218,431 +0.04(+0.03%)
Jun 18, 2020 111.36 111.41 111.28 111.36 1,849,008 +0.25(+0.22%)
Jun 17, 2020 111.04 111.14 110.87 111.11 2,518,543 +0.17(+0.16%)
Jun 16, 2020 110.75 111.14 110.65 110.93 5,730,479 -0.23(-0.21%)
Jun 15, 2020 111.50 111.58 111.16 111.16 2,900,203 -0.09(-0.08%)
Jun 12, 2020 111.30 111.50 111.20 111.25 3,328,847 -0.25(-0.22%)
Jun 11, 2020 111.52 111.68 111.44 111.50 6,945,164 +0.39(+0.35%)
Jun 10, 2020 110.54 111.11 110.48 111.11 5,395,028 +0.83(+0.75%)
Jun 09, 2020 110.32 110.47 110.21 110.28 3,533,602 +0.39(+0.36%)
Jun 08, 2020 109.68 109.99 109.67 109.89 3,616,671 +0.12(+0.11%)
Jun 05, 2020 109.61 109.81 109.39 109.77 11,578,354 -0.55(-0.50%)
Jun 04, 2020 110.58 110.59 110.26 110.32 5,176,265 -0.44(-0.40%)
Jun 03, 2020 111.05 111.07 110.67 110.76 4,611,717 -0.66(-0.59%)
Jun 02, 2020 111.47 111.57 111.35 111.42 5,141,096 -0.18(-0.16%)
Jun 01, 2020 111.47 111.60 111.35 111.60 9,308,949 -0.04(-0.04%)
May 29, 2020 111.47 111.69 111.36 111.65 3,269,817 +0.36(+0.32%)
May 28, 2020 111.19 111.34 111.12 111.29 4,231,033 -0.10(-0.09%)
May 27, 2020 111.23 111.56 111.22 111.39 2,777,292 +0.09(+0.08%)
May 26, 2020 111.24 111.36 111.14 111.30 3,806,319 -0.29(-0.26%)
May 22, 2020 111.44 111.59 111.42 111.59 1,477,086 +0.21(+0.19%)
May 21, 2020 111.42 111.56 111.33 111.38 2,254,045 +0.07(+0.07%)
May 20, 2020 111.12 111.44 111.04 111.31 2,584,933 +0.03(+0.03%)
May 19, 2020 110.94 111.30 110.94 111.28 2,120,720 +0.31(+0.28%)
May 18, 2020 111.39 111.40 110.84 110.97 3,376,234 -0.69(-0.62%)
May 15, 2020 111.89 111.91 111.57 111.66 1,997,517 -0.07(-0.07%)
May 14, 2020 111.75 111.89 111.68 111.73 2,465,707 +0.17(+0.16%)
May 13, 2020 111.46 111.69 111.38 111.56 2,856,947 +0.23(+0.21%)
May 12, 2020 110.91 111.36 110.89 111.33 4,661,197 +0.37(+0.33%)
May 11, 2020 111.25 111.31 110.86 110.96 4,990,635 -0.31(-0.28%)
May 08, 2020 111.35 111.68 111.19 111.27 3,808,269 -0.37(-0.33%)
May 07, 2020 111.06 111.68 111.02 111.64 3,552,667 +0.68(+0.61%)
May 06, 2020 110.78 111.04 110.65 110.96 3,581,807 -0.41(-0.37%)
May 05, 2020 111.20 111.41 111.12 111.37 3,809,108 -0.08(-0.07%)
May 04, 2020 111.41 111.54 111.29 111.45 3,910,630 +0.02(+0.02%)
May 01, 2020 111.51 111.62 111.31 111.44 9,128,248 +0.15(+0.14%)
Apr 30, 2020 111.62 111.82 111.28 111.28 5,872,916 -0.27(-0.24%)
Apr 29, 2020 111.61 111.78 111.32 111.55 2,842,954 -0.06(-0.05%)
Apr 28, 2020 111.36 111.66 111.35 111.60 3,113,453 +0.48(+0.44%)
Apr 27, 2020 111.45 111.47 111.09 111.12 2,742,263 -0.59(-0.53%)
Apr 24, 2020 111.48 111.72 111.47 111.71 2,595,057 +0.03(+0.02%)
Apr 23, 2020 111.56 111.71 111.46 111.69 2,565,280 +0.07(+0.07%)
Apr 22, 2020 111.70 111.81 111.41 111.61 3,464,432 -0.35(-0.31%)
Apr 21, 2020 112.11 112.22 111.86 111.96 3,594,550 +0.31(+0.28%)
Apr 20, 2020 111.57 111.66 111.39 111.65 4,625,647 +0.29(+0.26%)
Apr 17, 2020 111.56 111.86 111.25 111.36 2,596,697 -0.29(-0.26%)
Apr 16, 2020 111.69 111.81 111.58 111.65 2,079,202 +0.12(+0.11%)
Apr 15, 2020 111.14 111.61 111.11 111.53 3,430,255 +0.99(+0.89%)
Apr 14, 2020 110.52 110.72 110.49 110.54 2,383,564 +0.15(+0.13%)
Apr 13, 2020 110.53 110.68 110.37 110.39 2,299,541 -0.24(-0.22%)
Apr 09, 2020 110.34 110.77 110.24 110.63 4,967,728 +0.24(+0.22%)
Apr 08, 2020 110.30 110.55 110.18 110.39 3,652,894 -0.14(-0.12%)
Apr 07, 2020 110.26 110.57 110.00 110.53 10,212,524 -0.49(-0.44%)
Apr 06, 2020 111.15 111.22 110.93 111.03 5,136,070 -0.50(-0.45%)
Apr 03, 2020 111.62 111.85 111.42 111.53 3,762,423 +0.08(+0.07%)
Apr 02, 2020 111.74 111.78 111.28 111.45 5,236,430 +0.02(+0.02%)
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.