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

122.15 USD +0.09 (+0.07%)
Official Closing Price Updated: 4:26 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 122.13 122.22 122.09 122.15 2,577,127 +0.09(+0.07%)
Sep 28, 2020 122.04 122.07 122.00 122.06 4,167,167 -0.02(-0.02%)
Sep 25, 2020 122.06 122.12 122.00 122.08 2,187,300 +0.10(+0.08%)
Sep 24, 2020 121.97 122.02 121.91 121.98 2,866,854 +0.06(+0.05%)
Sep 23, 2020 121.92 121.96 121.76 121.92 3,172,041 +0.00(+0.00%)
Sep 22, 2020 121.92 122.03 121.88 121.92 3,387,887 +0.00(+0.00%)
Sep 21, 2020 122.01 122.14 121.89 121.92 5,838,125 +0.22(+0.18%)
Sep 18, 2020 121.85 121.88 121.70 121.70 5,606,900 -0.11(-0.09%)
Sep 17, 2020 122.05 122.05 121.77 121.81 3,426,757 +0.04(+0.03%)
Sep 16, 2020 122.00 122.00 121.66 121.77 4,015,681 -0.07(-0.06%)
Sep 15, 2020 121.83 121.90 121.76 121.84 2,897,554 -0.06(-0.05%)
Sep 14, 2020 122.02 122.10 121.83 121.90 1,797,052 -0.11(-0.09%)
Sep 11, 2020 121.88 122.01 121.83 122.01 4,905,000 +0.19(+0.16%)
Sep 10, 2020 121.51 121.84 121.43 121.82 3,164,227 +0.15(+0.12%)
Sep 09, 2020 121.76 121.83 121.54 121.67 3,964,260 -0.06(-0.05%)
Sep 08, 2020 121.74 121.92 121.70 121.73 3,442,807 +0.26(+0.21%)
Sep 04, 2020 121.83 121.92 121.38 121.47 7,512,800 -0.68(-0.56%)
Sep 03, 2020 122.08 122.39 122.02 122.15 5,750,483 +0.16(+0.13%)
Sep 02, 2020 121.72 122.04 121.70 121.99 3,013,401 +0.17(+0.14%)
Sep 01, 2020 121.40 121.82 121.30 121.82 4,623,122 +0.31(+0.26%)
Aug 31, 2020 121.40 121.71 121.38 121.51 3,273,267 +0.13(+0.11%)
Aug 28, 2020 121.41 121.53 121.26 121.38 2,277,200 +0.20(+0.17%)
Aug 27, 2020 121.87 121.87 121.18 121.18 4,672,917 -0.43(-0.35%)
Aug 26, 2020 121.54 121.67 121.38 121.61 3,337,406 -0.04(-0.03%)
Aug 25, 2020 121.56 121.72 121.39 121.65 3,562,796 -0.30(-0.25%)
Aug 24, 2020 122.09 122.21 121.93 121.95 1,974,858 -0.17(-0.14%)
Aug 21, 2020 122.11 122.15 121.92 122.12 2,103,600 +0.09(+0.07%)
Aug 20, 2020 122.05 122.08 121.94 122.03 2,880,331 +0.35(+0.29%)
Aug 19, 2020 121.90 121.97 121.65 121.68 4,493,782 -0.16(-0.13%)
Aug 18, 2020 121.76 121.92 121.68 121.84 1,853,657 +0.21(+0.17%)
Aug 17, 2020 121.69 121.83 121.60 121.63 3,357,748 +0.20(+0.16%)
Aug 14, 2020 121.48 121.59 121.42 121.43 2,722,800 +0.06(+0.05%)
Aug 13, 2020 121.60 121.71 121.25 121.37 5,748,364 -0.25(-0.21%)
Aug 12, 2020 121.65 121.76 121.46 121.62 5,538,087 -0.36(-0.30%)
Aug 11, 2020 121.96 122.04 121.69 121.98 7,166,529 -0.42(-0.34%)
Aug 10, 2020 122.70 122.72 122.40 122.40 1,994,937 -0.13(-0.11%)
Aug 07, 2020 122.83 122.90 122.49 122.53 2,363,300 -0.26(-0.21%)
Aug 06, 2020 122.89 123.06 122.73 122.79 2,286,547 +0.14(+0.11%)
Aug 05, 2020 122.75 122.78 122.61 122.65 2,423,684 -0.41(-0.33%)
Aug 04, 2020 122.83 123.09 122.79 123.06 3,841,988 +0.42(+0.34%)
Aug 03, 2020 122.52 122.65 122.46 122.64 6,595,901 -0.16(-0.13%)
Jul 31, 2020 122.64 122.89 122.58 122.80 4,039,200 +0.04(+0.03%)
Jul 30, 2020 122.75 122.78 122.67 122.76 28,331,867 +0.16(+0.13%)
Jul 29, 2020 122.45 122.60 122.31 122.60 1,874,199 +0.16(+0.13%)
Jul 28, 2020 122.30 122.47 122.26 122.44 1,870,313 +0.29(+0.24%)
Jul 27, 2020 122.44 122.46 122.12 122.15 1,976,555 -0.19(-0.16%)
Jul 24, 2020 122.30 122.43 122.27 122.34 3,395,500 -0.06(-0.05%)
Jul 23, 2020 122.43 122.45 122.29 122.40 2,006,524 +0.12(+0.10%)
Jul 22, 2020 122.39 122.39 122.24 122.28 2,431,512 +0.04(+0.03%)
Jul 21, 2020 122.16 122.28 122.12 122.24 3,228,374 +0.13(+0.11%)
Jul 20, 2020 122.20 122.22 122.02 122.11 2,695,915 +0.08(+0.07%)
Jul 17, 2020 122.12 122.15 121.97 122.03 2,405,200 -0.03(-0.02%)
Jul 16, 2020 122.16 122.25 122.06 122.06 1,907,115 +0.09(+0.07%)
Jul 15, 2020 121.83 122.09 121.82 121.97 2,085,375 -0.04(-0.03%)
Jul 14, 2020 122.18 122.23 121.99 122.01 1,721,841 -0.01(-0.01%)
Jul 13, 2020 121.71 122.04 121.68 122.02 2,051,104 +0.13(+0.11%)
Jul 10, 2020 122.25 122.29 121.85 121.89 1,938,900 -0.26(-0.21%)
Jul 09, 2020 121.77 122.24 121.76 122.15 2,769,375 +0.50(+0.41%)
Jul 08, 2020 121.72 121.87 121.61 121.65 2,096,713 -0.22(-0.18%)
Jul 07, 2020 121.63 121.94 121.57 121.87 2,920,444 +0.33(+0.27%)
Jul 06, 2020 121.41 121.56 121.29 121.54 2,821,900 -0.18(-0.15%)
Jul 02, 2020 121.44 121.74 121.35 121.72 3,054,100 +0.15(+0.12%)
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.