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

115.33 USD -0.04 (-0.03%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 114.98 115.39 114.92 115.37 13,878,534 +1.47(+1.29%)
Nov 24, 2021 113.57 113.92 113.50 113.90 8,322,910 +0.35(+0.31%)
Nov 23, 2021 113.82 113.88 113.55 113.55 11,543,693 -0.47(-0.41%)
Nov 22, 2021 114.33 114.43 113.94 114.02 10,876,188 -0.84(-0.73%)
Nov 19, 2021 114.92 115.11 114.79 114.86 10,731,745 +0.31(+0.27%)
Nov 18, 2021 114.31 114.55 114.29 114.55 10,183,373 +0.07(+0.06%)
Nov 17, 2021 114.07 114.49 114.05 114.48 10,006,202 +0.41(+0.36%)
Nov 16, 2021 114.18 114.40 114.05 114.07 6,554,310 -0.10(-0.09%)
Nov 15, 2021 114.55 114.58 114.13 114.17 8,021,387 -0.45(-0.39%)
Nov 12, 2021 114.80 114.94 114.52 114.62 10,613,445 +0.24(+0.21%)
Nov 11, 2021 114.75 114.80 114.38 114.38 3,746,050 -0.37(-0.32%)
Nov 10, 2021 115.54 114.75 19,425,097 -0.99(-0.86%)
Nov 09, 2021 115.69 115.98 115.65 115.74 12,345,451 +0.53(+0.46%)
Nov 08, 2021 115.52 115.52 115.16 115.21 7,404,312 -0.50(-0.43%)
Nov 05, 2021 115.33 115.81 115.22 115.71 12,955,127 +0.63(+0.55%)
Nov 04, 2021 114.66 115.17 114.66 115.08 12,665,428 +0.62(+0.54%)
Nov 03, 2021 114.84 114.88 114.27 114.46 17,031,097 -0.36(-0.31%)
Nov 02, 2021 114.67 114.96 114.66 114.82 12,191,079 +0.28(+0.24%)
Nov 01, 2021 114.22 114.63 114.22 114.54 14,479,009 -0.09(-0.08%)
Oct 29, 2021 114.27 114.86 114.19 114.63 11,254,322 +0.06(+0.05%)
Oct 28, 2021 114.76 114.91 114.46 114.57 9,940,495 -0.31(-0.27%)
Oct 27, 2021 114.64 115.06 114.32 114.88 16,140,264 +0.64(+0.56%)
Oct 26, 2021 114.12 114.24 5,603,077 +0.14(+0.12%)
Oct 25, 2021 113.98 114.22 113.98 114.10 4,834,995 +0.13(+0.11%)
Oct 22, 2021 113.78 114.05 113.67 113.97 10,204,561 +0.30(+0.26%)
Oct 21, 2021 113.90 113.95 113.63 113.67 7,104,094 -0.30(-0.26%)
Oct 20, 2021 114.02 114.21 113.94 113.97 6,230,001 -0.05(-0.04%)
Oct 19, 2021 114.27 114.32 114.00 114.02 7,445,196 -0.41(-0.36%)
Oct 18, 2021 114.25 114.52 114.07 114.43 8,703,271 -0.16(-0.14%)
Oct 15, 2021 114.74 114.77 114.53 114.59 8,689,692 -0.57(-0.49%)
Oct 14, 2021 115.02 115.21 114.89 115.16 9,518,153 +0.27(+0.24%)
Oct 13, 2021 114.74 115.05 114.68 114.89 11,662,375 +0.22(+0.19%)
Oct 12, 2021 114.35 114.71 114.28 114.67 7,940,173 +0.52(+0.46%)
Oct 11, 2021 114.23 114.32 114.13 114.15 2,261,278 -0.28(-0.24%)
Oct 08, 2021 114.62 114.62 114.30 114.43 9,455,116 -0.27(-0.24%)
Oct 07, 2021 114.88 114.91 114.67 114.70 8,160,209 -0.44(-0.38%)
Oct 06, 2021 115.15 115.26 115.05 115.14 7,473,543 +0.03(+0.03%)
Oct 05, 2021 115.29 115.32 114.99 115.11 6,861,307 -0.36(-0.31%)
Oct 04, 2021 115.41 115.67 115.26 115.47 7,691,836 -0.14(-0.12%)
Oct 01, 2021 115.36 115.66 115.26 115.61 19,830,120 +0.39(+0.34%)
Sep 30, 2021 114.97 115.26 114.92 115.22 7,307,938 +0.14(+0.12%)
Sep 29, 2021 115.20 115.36 114.86 115.08 8,363,969 +0.12(+0.10%)
Sep 28, 2021 114.98 115.22 114.72 114.96 10,295,421 -0.44(-0.38%)
Sep 27, 2021 115.40 115.60 115.37 115.40 6,742,094 -0.31(-0.27%)
Sep 24, 2021 115.90 115.91 115.64 115.71 10,528,003 -0.35(-0.30%)
Sep 23, 2021 116.58 116.61 116.06 116.06 10,650,129 -1.06(-0.91%)
Sep 22, 2021 117.01 117.22 116.79 117.12 10,966,436 +0.11(+0.09%)
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%)
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.