Skip to main content

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

98.60 -1.07 (-1.07%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 109.28 109.67 109.26 109.60 10,160,457 +0.55(+0.50%)
Jan 30, 2020 109.12 109.39 108.97 109.05 4,584,056 +0.11(+0.10%)
Jan 29, 2020 108.57 108.99 108.56 108.94 2,528,194 +0.52(+0.48%)
Jan 28, 2020 108.68 108.71 108.39 108.42 2,001,780 -0.37(-0.34%)
Jan 27, 2020 108.78 108.79 108.62 108.79 3,979,032 +0.73(+0.68%)
Jan 24, 2020 107.81 108.22 107.78 108.06 8,254,272 +0.38(+0.36%)
Jan 23, 2020 107.66 107.87 107.62 107.67 1,967,973 +0.27(+0.25%)
Jan 22, 2020 107.39 107.46 107.33 107.41 1,860,108 +0.02(+0.02%)
Jan 21, 2020 107.20 107.42 107.19 107.39 2,451,103 +0.42(+0.39%)
Jan 17, 2020 106.80 106.96 106.76 106.96 2,733,526 -0.09(-0.08%)
Jan 16, 2020 107.11 107.16 106.96 107.05 2,286,867 -0.22(-0.21%)
Jan 15, 2020 107.20 107.27 107.08 107.27 2,845,677 +0.27(+0.25%)
Jan 14, 2020 106.85 107.02 106.83 107.00 2,472,657 +0.21(+0.20%)
Jan 13, 2020 106.78 106.81 106.66 106.79 2,781,007 -0.12(-0.12%)
Jan 10, 2020 106.76 106.98 106.76 106.92 2,705,431 +0.23(+0.22%)
Jan 09, 2020 106.37 106.71 106.32 106.68 3,829,827 +0.08(+0.07%)
Jan 08, 2020 106.95 107.07 106.47 106.61 5,287,163 -0.25(-0.23%)
Jan 07, 2020 106.99 107.09 106.86 106.86 2,121,456 -0.15(-0.14%)
Jan 06, 2020 107.31 107.32 106.92 107.01 2,824,397 -0.12(-0.11%)
Jan 03, 2020 106.82 107.14 106.71 107.13 3,995,298 +0.71(+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.