Skip to main content

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

98.53 -0.43 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 109.20 109.35 109.01 109.06 7,970,374 -0.20(-0.19%)
Aug 30, 2021 109.03 109.27 109.00 109.26 7,033,318 +0.22(+0.21%)
Aug 27, 2021 108.69 109.05 108.55 109.04 6,837,846 +0.34(+0.32%)
Aug 26, 2021 108.64 108.74 108.52 108.69 7,360,286 +0.00(+0.00%)
Aug 25, 2021 109.08 109.12 108.64 108.69 6,311,754 -0.43(-0.39%)
Aug 24, 2021 109.28 109.37 109.09 109.12 3,921,197 -0.30(-0.27%)
Aug 23, 2021 109.36 109.43 109.27 109.42 4,253,035 +0.03(+0.03%)
Aug 20, 2021 109.49 109.56 109.28 109.39 6,995,225 -0.10(-0.09%)
Aug 19, 2021 109.48 109.56 109.39 109.49 6,707,193 +0.24(+0.22%)
Aug 18, 2021 109.26 109.35 109.02 109.25 7,548,551 -0.06(-0.05%)
Aug 17, 2021 109.34 109.55 109.28 109.31 8,364,751 -0.06(-0.05%)
Aug 16, 2021 109.41 109.66 109.36 109.36 7,443,571 +0.24(+0.22%)
Aug 13, 2021 108.67 109.12 108.65 109.12 7,409,586 +0.62(+0.58%)
Aug 12, 2021 108.50 108.61 108.37 108.50 7,448,001 -0.11(-0.10%)
Aug 11, 2021 108.56 108.89 108.38 108.61 7,794,000 +0.12(+0.11%)
Aug 10, 2021 108.78 108.79 108.48 108.49 7,727,561 -0.20(-0.19%)
Aug 09, 2021 109.08 109.19 108.69 108.69 11,649,257 -0.22(-0.20%)
Aug 06, 2021 109.03 109.13 108.90 108.92 8,388,504 -0.65(-0.60%)
Aug 05, 2021 109.73 109.79 109.49 109.57 5,549,237 -0.40(-0.36%)
Aug 04, 2021 110.32 110.42 109.62 109.97 8,106,427 -0.03(-0.03%)
Aug 03, 2021 110.00 110.17 109.94 110.00 7,120,408 +0.03(+0.03%)
Aug 02, 2021 109.66 110.18 109.56 109.97 24,533,250 +0.48(+0.44%)
Jul 30, 2021 109.37 109.55 109.36 109.49 6,081,166 +0.31(+0.28%)
Jul 29, 2021 109.12 109.32 109.09 109.18 6,669,718 -0.34(-0.31%)
Jul 28, 2021 109.22 109.53 109.06 109.52 12,399,620 +0.09(+0.08%)
Jul 27, 2021 109.40 109.49 109.30 109.42 9,268,620 +0.47(+0.43%)
Jul 26, 2021 109.20 109.22 108.94 108.96 6,644,072 -0.07(-0.07%)
Jul 23, 2021 108.81 109.06 108.80 109.03 7,315,610 -0.17(-0.15%)
Jul 22, 2021 108.95 109.42 108.94 109.20 6,841,390 +0.25(+0.23%)
Jul 21, 2021 109.13 109.21 108.85 108.95 7,996,854 -0.63(-0.58%)
Jul 20, 2021 110.19 110.24 109.49 109.58 9,384,516 -0.14(-0.13%)
Jul 19, 2021 109.52 109.86 109.46 109.72 22,101,066 +0.93(+0.85%)
Jul 16, 2021 108.52 108.81 108.51 108.79 3,847,056 -0.02(-0.02%)
Jul 15, 2021 108.63 108.86 108.39 108.81 6,132,987 +0.46(+0.42%)
Jul 14, 2021 108.19 108.38 108.09 108.35 6,481,927 +0.46(+0.43%)
Jul 13, 2021 108.28 108.39 107.80 107.89 7,503,189 -0.33(-0.31%)
Jul 12, 2021 108.37 108.42 108.14 108.22 4,158,156 -0.06(-0.05%)
Jul 09, 2021 108.38 108.40 108.27 108.28 5,946,568 -0.55(-0.50%)
Jul 08, 2021 108.75 109.00 108.66 108.83 7,921,296 +0.28(+0.26%)
Jul 07, 2021 108.44 108.74 108.33 108.55 8,016,407 +0.32(+0.29%)
Jul 06, 2021 107.80 108.31 107.79 108.23 9,778,325 +0.57(+0.53%)
Jul 02, 2021 107.40 107.67 107.38 107.67 5,452,786 +0.39(+0.36%)
Jul 01, 2021 107.32 107.39 107.12 107.27 12,864,849 -0.08(-0.07%)
Jun 30, 2021 107.34 107.51 107.32 107.35 7,071,198 +0.17(+0.16%)
Jun 29, 2021 106.99 107.19 106.98 107.18 3,628,922 +0.06(+0.05%)
Jun 28, 2021 107.00 107.23 106.99 107.13 5,345,569 +0.33(+0.31%)
Jun 25, 2021 107.09 107.12 106.61 106.79 7,226,098 -0.22(-0.21%)
Jun 24, 2021 107.03 107.16 106.97 107.02 3,907,051 -0.02(-0.02%)
Jun 23, 2021 107.13 107.24 106.98 107.03 5,841,506 -0.21(-0.20%)
Jun 22, 2021 106.93 107.26 106.91 107.25 5,873,630 +0.19(+0.18%)
Jun 21, 2021 107.14 107.22 106.97 107.05 6,949,771 -0.34(-0.32%)
Jun 18, 2021 106.93 107.44 106.72 107.40 14,453,530 +0.60(+0.57%)
Jun 17, 2021 106.58 107.14 106.50 106.79 9,508,200 +0.38(+0.36%)
Jun 16, 2021 107.19 107.25 106.25 106.41 14,554,751 -0.72(-0.68%)
Jun 15, 2021 107.07 107.17 107.02 107.14 4,532,131 +0.01(+0.01%)
Jun 14, 2021 107.35 107.36 107.08 107.13 4,013,731 -0.33(-0.31%)
Jun 11, 2021 107.55 107.56 107.36 107.46 4,210,996 -0.16(-0.15%)
Jun 10, 2021 107.01 107.63 106.96 107.62 6,987,201 +0.38(+0.36%)
Jun 09, 2021 107.29 107.41 107.10 107.24 6,109,922 +0.33(+0.31%)
Jun 08, 2021 106.93 106.96 106.86 106.91 5,121,441 +0.31(+0.29%)
Jun 07, 2021 106.55 106.64 106.52 106.60 3,301,094 -0.08(-0.08%)
Jun 04, 2021 106.37 106.69 106.35 106.68 6,805,732 +0.59(+0.55%)
Jun 03, 2021 106.27 106.27 106.05 106.10 3,863,470 -0.27(-0.25%)
Jun 02, 2021 106.36 106.44 106.31 106.37 4,593,626 +0.12(+0.11%)
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.