Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

94.75 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 113.06 113.39 112.93 113.09 6,828,290 +0.20(+0.18%)
Mar 30, 2020 113.38 113.66 112.81 112.88 4,994,569 +0.26(+0.23%)
Mar 27, 2020 112.46 113.00 112.34 112.62 5,674,328 +0.83(+0.74%)
Mar 26, 2020 111.63 112.17 111.63 111.79 3,635,677 +0.27(+0.24%)
Mar 25, 2020 111.49 111.95 111.15 111.52 5,937,782 +0.06(+0.06%)
Mar 24, 2020 111.26 111.68 111.02 111.46 5,624,038 -0.76(-0.68%)
Mar 23, 2020 111.20 112.70 111.20 112.22 13,142,750 +1.31(+1.18%)
Mar 20, 2020 109.51 111.60 109.30 110.91 10,357,479 +2.76(+2.55%)
Mar 19, 2020 108.12 109.50 107.91 108.15 7,200,415 +0.35(+0.33%)
Mar 18, 2020 108.54 109.66 107.37 107.80 14,240,131 -1.52(-1.39%)
Mar 17, 2020 111.63 111.98 109.31 109.32 6,101,840 +0.07(+0.07%)
Mar 16, 2020 111.74 112.34 109.24 109.24 7,489,167 +0.00(+0.00%)
Mar 13, 2020 109.66 110.76 108.93 109.24 9,342,989 -0.72(-0.65%)
Mar 12, 2020 111.85 112.43 106.50 109.96 11,463,496 +0.06(+0.05%)
Mar 11, 2020 111.96 112.26 109.47 109.90 14,304,809 -1.11(-1.00%)
Mar 10, 2020 112.53 113.35 111.01 111.01 16,191,618 -2.08(-1.84%)
Mar 09, 2020 114.50 114.88 113.06 113.09 26,630,018 +1.01(+0.90%)
Mar 06, 2020 112.62 112.93 111.79 112.08 12,476,798 +1.13(+1.02%)
Mar 05, 2020 110.78 111.08 110.70 110.95 5,666,716 +0.98(+0.89%)
Mar 04, 2020 110.38 110.69 109.89 109.98 8,193,106 -0.24(-0.22%)
Mar 03, 2020 109.07 111.05 108.94 110.22 12,313,032 +1.27(+1.16%)
Mar 02, 2020 109.43 109.79 108.89 108.95 20,842,042 -0.07(-0.07%)
Feb 28, 2020 108.68 109.20 108.56 109.03 14,451,632 +1.21(+1.12%)
Feb 27, 2020 107.99 108.17 107.47 107.82 9,281,289 +0.52(+0.48%)
Feb 26, 2020 107.12 107.66 107.01 107.30 21,132,978 -0.05(-0.05%)
Feb 25, 2020 107.03 107.59 107.00 107.35 10,770,427 +0.30(+0.28%)
Feb 24, 2020 107.11 107.20 106.94 107.06 7,317,340 +0.83(+0.78%)
Feb 21, 2020 106.08 106.49 106.07 106.23 5,787,277 +0.43(+0.40%)
Feb 20, 2020 105.65 105.94 105.64 105.80 3,713,630 +0.31(+0.29%)
Feb 19, 2020 105.40 105.54 105.35 105.50 1,808,766 -0.02(-0.02%)
Feb 18, 2020 105.49 105.67 105.39 105.51 8,989,441 +0.17(+0.16%)
Feb 14, 2020 105.32 105.41 105.26 105.35 2,197,896 +0.26(+0.25%)
Feb 13, 2020 105.05 105.20 105.01 105.09 2,009,040 +0.09(+0.09%)
Feb 12, 2020 105.04 105.06 104.91 104.99 1,584,566 -0.27(-0.26%)
Feb 11, 2020 105.36 105.41 105.20 105.26 1,782,262 -0.25(-0.24%)
Feb 10, 2020 105.53 105.64 105.41 105.51 2,053,248 +0.20(+0.19%)
Feb 07, 2020 105.23 105.40 105.15 105.31 6,644,345 +0.50(+0.48%)
Feb 06, 2020 104.70 104.88 104.65 104.81 1,825,208 +0.08(+0.07%)
Feb 05, 2020 104.80 104.95 104.71 104.73 9,709,148 -0.46(-0.43%)
Feb 04, 2020 105.29 105.30 105.03 105.19 2,763,606 -0.61(-0.58%)
Feb 03, 2020 105.63 105.85 105.36 105.80 6,154,155 -0.09(-0.08%)
Jan 31, 2020 105.58 105.97 105.57 105.89 10,515,877 +0.53(+0.50%)
Jan 30, 2020 105.44 105.70 105.29 105.36 4,744,410 +0.10(+0.10%)
Jan 29, 2020 104.90 105.31 104.89 105.26 2,616,632 +0.50(+0.48%)
Jan 28, 2020 105.01 105.04 104.72 104.76 2,071,803 -0.35(-0.34%)
Jan 27, 2020 105.10 105.12 104.95 105.11 4,118,221 +0.71(+0.68%)
Jan 24, 2020 104.17 104.56 104.14 104.41 8,543,012 +0.37(+0.36%)
Jan 23, 2020 104.03 104.22 103.98 104.03 2,036,814 +0.26(+0.25%)
Jan 22, 2020 103.76 103.83 103.70 103.78 1,925,176 +0.02(+0.02%)
Jan 21, 2020 103.58 103.79 103.57 103.76 2,536,844 +0.41(+0.40%)
Jan 17, 2020 103.19 103.35 103.15 103.35 2,829,147 -0.08(-0.08%)
Jan 16, 2020 103.49 103.54 103.35 103.43 2,366,863 -0.21(-0.21%)
Jan 15, 2020 103.58 103.64 103.46 103.64 2,945,221 +0.26(+0.25%)
Jan 14, 2020 103.24 103.40 103.22 103.39 2,559,152 +0.20(+0.20%)
Jan 13, 2020 103.17 103.20 103.06 103.18 2,878,289 -0.12(-0.12%)
Jan 10, 2020 103.15 103.36 103.15 103.30 2,800,069 +0.22(+0.22%)
Jan 09, 2020 102.77 103.11 102.72 103.08 3,963,798 +0.07(+0.07%)
Jan 08, 2020 103.34 103.45 102.87 103.00 5,472,112 -0.24(-0.23%)
Jan 07, 2020 103.38 103.47 103.25 103.25 2,195,666 -0.15(-0.14%)
Jan 06, 2020 103.68 103.69 103.31 103.39 2,923,197 -0.11(-0.11%)
Jan 03, 2020 103.21 103.52 103.11 103.50 4,135,056 +0.69(+0.67%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.