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

117.02 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 10:27 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 117.11 117.15 116.94 117.01 4,867,950 -0.07(-0.06%)
Sep 20, 2021 116.91 117.21 116.82 117.08 8,781,617 +0.59(+0.51%)
Sep 17, 2021 116.54 116.57 116.38 116.49 7,611,738 -0.34(-0.29%)
Sep 16, 2021 116.79 117.01 116.68 116.83 5,682,697 -0.37(-0.32%)
Sep 15, 2021 117.33 117.35 117.00 117.20 5,108,919 -0.20(-0.17%)
Sep 14, 2021 117.16 117.52 117.10 117.40 6,991,034 +0.44(+0.38%)
Sep 13, 2021 116.93 117.06 116.90 116.96 4,269,337 +0.13(+0.11%)
Sep 10, 2021 116.93 117.03 116.71 116.83 8,147,135 -0.36(-0.31%)
Sep 09, 2021 116.91 117.32 116.81 117.19 7,009,536 +0.33(+0.28%)
Sep 08, 2021 116.70 116.94 116.63 116.86 6,046,217 +0.32(+0.27%)
Sep 07, 2021 116.59 116.68 116.43 116.54 7,098,567 -0.46(-0.39%)
Sep 03, 2021 117.01 117.05 116.88 117.00 4,988,871 -0.28(-0.24%)
Sep 02, 2021 117.27 117.28 117.14 117.28 2,976,276 +0.14(+0.12%)
Sep 01, 2021 117.25 117.29 117.04 117.14 14,878,183 -0.03(-0.03%)
Aug 31, 2021 117.33 117.49 117.12 117.17 7,418,421 -0.22(-0.19%)
Aug 30, 2021 117.14 117.40 117.10 117.39 6,546,256 +0.24(+0.20%)
Aug 27, 2021 116.78 117.16 116.63 117.15 6,364,321 +0.37(+0.32%)
Aug 26, 2021 116.72 116.83 116.59 116.78 6,850,582 +0.00(+0.00%)
Aug 25, 2021 117.20 117.24 116.72 116.78 5,874,661 -0.46(-0.39%)
Aug 24, 2021 117.41 117.51 117.21 117.24 3,649,652 -0.32(-0.27%)
Aug 23, 2021 117.50 117.57 117.40 117.56 3,958,510 +0.03(+0.03%)
Aug 20, 2021 117.64 117.71 117.41 117.53 6,510,801 -0.11(-0.09%)
Aug 19, 2021 117.63 117.72 117.53 117.64 6,242,716 +0.26(+0.22%)
Aug 18, 2021 117.39 117.49 117.13 117.38 7,025,809 -0.06(-0.05%)
Aug 17, 2021 117.48 117.70 117.42 117.44 7,785,487 -0.06(-0.05%)
Aug 16, 2021 117.55 117.82 117.50 117.50 6,928,099 +0.26(+0.22%)
Aug 13, 2021 116.75 117.24 116.73 117.24 6,896,468 +0.67(+0.57%)
Aug 12, 2021 116.57 116.70 116.43 116.57 6,932,222 -0.12(-0.10%)
Aug 11, 2021 116.64 116.99 116.44 116.69 7,254,261 +0.13(+0.11%)
Aug 10, 2021 116.87 116.88 116.55 116.56 7,192,423 -0.22(-0.19%)
Aug 09, 2021 117.20 117.31 116.78 116.78 10,842,538 -0.24(-0.21%)
Aug 06, 2021 117.14 117.25 117.00 117.02 7,807,595 -0.70(-0.59%)
Aug 05, 2021 117.90 117.96 117.64 117.72 5,164,949 -0.43(-0.36%)
Aug 04, 2021 118.53 118.63 117.78 118.15 7,545,052 -0.03(-0.03%)
Aug 03, 2021 118.18 118.36 118.12 118.18 6,627,315 +0.03(+0.03%)
Aug 02, 2021 117.82 118.38 117.71 118.15 22,834,306 +0.44(+0.37%)
Jul 30, 2021 117.58 117.78 117.57 117.71 5,656,386 +0.33(+0.28%)
Jul 29, 2021 117.31 117.53 117.28 117.38 6,203,827 -0.36(-0.31%)
Jul 28, 2021 117.42 117.75 117.25 117.74 11,533,485 +0.10(+0.09%)
Jul 27, 2021 117.62 117.71 117.51 117.64 8,621,191 +0.50(+0.43%)
Jul 26, 2021 117.40 117.42 117.12 117.14 6,179,972 -0.08(-0.07%)
Jul 23, 2021 116.98 117.25 116.97 117.22 6,804,602 -0.18(-0.15%)
Jul 22, 2021 117.13 117.64 117.12 117.40 6,363,507 +0.27(+0.23%)
Jul 21, 2021 117.33 117.41 117.02 117.13 7,438,260 -0.68(-0.58%)
Jul 20, 2021 118.47 118.52 117.71 117.81 8,728,991 -0.15(-0.13%)
Jul 19, 2021 117.74 118.11 117.68 117.96 20,557,269 +1.00(+0.85%)
Jul 16, 2021 116.67 116.98 116.66 116.96 3,578,333 -0.02(-0.02%)
Jul 15, 2021 116.79 117.04 116.53 116.98 5,704,587 +0.49(+0.42%)
Jul 14, 2021 116.31 116.52 116.21 116.49 6,029,153 +0.50(+0.43%)
Jul 13, 2021 116.41 116.53 115.89 115.99 6,979,078 -0.36(-0.31%)
Jul 12, 2021 116.51 116.56 116.26 116.35 3,867,702 -0.06(-0.05%)
Jul 09, 2021 116.52 116.54 116.39 116.41 5,531,190 -0.59(-0.50%)
Jul 08, 2021 116.92 117.19 116.82 117.00 7,367,980 +0.30(+0.26%)
Jul 07, 2021 116.58 116.91 116.47 116.70 7,456,447 +0.34(+0.29%)
Jul 06, 2021 115.89 116.44 115.89 116.36 9,095,292 +0.61(+0.53%)
Jul 02, 2021 115.47 115.75 115.44 115.75 5,071,900 +0.42(+0.36%)
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.