Skip to main content

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

99.02 -0.15 (-0.15%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 95.34 95.38 94.95 95.21 3,218,500 +0.03(+0.03%)
Jan 30, 2018 95.32 95.37 95.14 95.18 2,546,354 -0.22(-0.23%)
Jan 29, 2018 95.39 95.44 95.22 95.40 2,526,106 -0.24(-0.25%)
Jan 26, 2018 95.82 95.82 95.54 95.64 3,607,415 -0.29(-0.30%)
Jan 25, 2018 95.61 95.94 95.50 95.93 3,625,962 +0.21(+0.22%)
Jan 24, 2018 95.73 95.81 95.61 95.72 2,123,527 -0.18(-0.19%)
Jan 23, 2018 95.84 95.96 95.76 95.90 1,931,351 +0.28(+0.29%)
Jan 22, 2018 95.73 95.81 95.55 95.62 8,731,299 -0.04(-0.04%)
Jan 19, 2018 95.85 95.85 95.61 95.66 3,169,921 -0.25(-0.26%)
Jan 18, 2018 95.96 96.04 95.84 95.91 3,608,888 -0.30(-0.32%)
Jan 17, 2018 96.28 96.43 96.14 96.21 2,371,923 -0.21(-0.22%)
Jan 16, 2018 96.54 96.55 96.30 96.43 6,431,244 +0.05(+0.05%)
Jan 12, 2018 96.38 96.38 96.38 0 -0.06(-0.07%)
Jan 11, 2018 96.33 96.53 96.26 96.44 1,951,546 +0.06(+0.07%)
Jan 10, 2018 96.43 96.38 2,324,550 -0.03(-0.03%)
Jan 09, 2018 96.70 96.70 96.39 96.41 6,427,658 -0.46(-0.48%)
Jan 08, 2018 96.96 96.98 96.79 96.87 2,658,886 -0.05(-0.05%)
Jan 05, 2018 97.03 97.07 96.83 96.91 2,347,456 -0.12(-0.12%)
Jan 04, 2018 96.87 97.04 96.79 97.03 2,636,542 -0.05(-0.05%)
Jan 03, 2018 97.10 97.15 96.97 97.08 2,317,498 +0.10(+0.10%)
Jan 02, 2018 97.18 97.21 96.86 96.98 4,233,806 -0.32(-0.33%)
Dec 29, 2017 97.30 97.30 97.30 0 +0.16(+0.16%)
Dec 28, 2017 97.17 97.22 97.09 97.14 1,671,466 -0.12(-0.12%)
Dec 27, 2017 96.99 97.28 96.99 97.26 2,486,226 +0.41(+0.43%)
Dec 26, 2017 96.82 96.96 96.80 96.85 2,804,441 +0.04(+0.04%)
Dec 22, 2017 96.77 96.81 96.72 96.81 756,096 +0.04(+0.04%)
Dec 21, 2017 96.72 96.78 96.66 96.78 2,277,214 +0.07(+0.07%)
Dec 20, 2017 96.72 96.89 96.66 96.71 3,289,361 -0.29(-0.29%)
Dec 19, 2017 97.20 97.20 96.86 96.99 4,928,183 -0.44(-0.45%)
Dec 18, 2017 97.57 97.60 97.40 97.43 1,749,878 -0.22(-0.23%)
Dec 15, 2017 97.53 97.70 97.47 97.66 2,005,165 -0.02(-0.02%)
Dec 14, 2017 97.54 97.75 97.42 97.67 1,067,521 -0.04(-0.04%)
Dec 13, 2017 97.45 97.75 97.35 97.71 1,605,857 +0.40(+0.41%)
Dec 12, 2017 97.31 97.32 97.18 97.31 2,779,446 -0.08(-0.09%)
Dec 11, 2017 97.52 97.56 97.37 97.40 763,075 -0.06(-0.07%)
Dec 08, 2017 97.52 97.56 97.38 97.46 2,738,072 -0.07(-0.08%)
Dec 07, 2017 97.71 97.79 97.42 97.54 2,122,730 -0.17(-0.18%)
Dec 06, 2017 97.73 97.83 97.69 97.71 1,585,515 +0.20(+0.21%)
Dec 05, 2017 97.28 97.54 97.26 97.51 1,723,484 +0.07(+0.08%)
Dec 04, 2017 97.22 97.43 97.22 97.43 2,560,685 -0.05(-0.05%)
Dec 01, 2017 97.27 97.86 97.08 97.48 4,717,870 +0.36(+0.37%)
Nov 30, 2017 97.36 97.40 97.02 97.12 3,598,475 -0.30(-0.31%)
Nov 29, 2017 97.42 97.47 97.29 97.42 3,475,673 -0.31(-0.32%)
Nov 28, 2017 97.87 97.89 97.65 97.74 1,510,567 +0.02(+0.02%)
Nov 27, 2017 97.70 97.79 97.57 97.72 2,097,751 +0.06(+0.07%)
Nov 24, 2017 97.65 97.71 97.61 97.65 668,639 -0.08(-0.08%)
Nov 22, 2017 97.53 97.78 97.49 97.74 1,804,342 +0.31(+0.32%)
Nov 21, 2017 97.56 97.61 97.35 97.42 909,415 +0.02(+0.02%)
Nov 20, 2017 97.44 97.54 97.35 97.41 1,255,250 -0.16(-0.16%)
Nov 17, 2017 97.61 97.65 97.49 97.56 1,024,670 +0.13(+0.13%)
Nov 16, 2017 97.53 97.58 97.42 97.43 1,903,719 -0.25(-0.25%)
Nov 15, 2017 97.65 97.72 97.48 97.68 2,103,877 +0.35(+0.36%)
Nov 14, 2017 97.22 97.40 97.20 97.33 1,773,127 +0.14(+0.14%)
Nov 13, 2017 97.31 97.36 97.19 97.20 945,297 -0.05(-0.05%)
Nov 10, 2017 97.40 97.43 97.20 97.24 2,026,410 -0.50(-0.51%)
Nov 09, 2017 97.65 97.82 97.61 97.74 1,008,166 -0.04(-0.04%)
Nov 08, 2017 97.94 97.98 97.75 97.77 1,031,524 -0.12(-0.12%)
Nov 07, 2017 97.88 97.97 97.82 97.89 799,704 +0.04(+0.04%)
Nov 06, 2017 97.83 97.91 97.76 97.86 934,232 +0.12(+0.12%)
Nov 03, 2017 97.71 97.76 97.54 97.74 2,756,025 +0.16(+0.16%)
Nov 02, 2017 97.56 97.72 97.51 97.58 2,174,398 +0.13(+0.13%)
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.