Skip to main content

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

97.15 +0.04 (+0.04%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 115.82 116.10 115.79 115.95 8,136,203 -0.21(-0.18%)
Jan 28, 2021 116.31 116.32 116.02 116.16 5,519,194 -0.30(-0.26%)
Jan 27, 2021 116.52 116.64 116.42 116.46 5,898,251 +0.14(+0.12%)
Jan 26, 2021 116.25 116.36 116.23 116.33 4,355,791 -0.04(-0.03%)
Jan 25, 2021 116.06 116.36 116.02 116.36 5,820,951 +0.47(+0.40%)
Jan 22, 2021 115.82 115.91 115.75 115.89 4,815,114 +0.18(+0.15%)
Jan 21, 2021 115.69 115.80 115.62 115.72 4,353,055 -0.17(-0.14%)
Jan 20, 2021 115.71 115.89 115.68 115.89 4,374,336 +0.05(+0.04%)
Jan 19, 2021 115.60 115.84 115.55 115.84 4,129,225 +0.07(+0.06%)
Jan 15, 2021 115.70 115.85 115.53 115.77 6,116,783 +0.31(+0.27%)
Jan 14, 2021 115.71 115.79 115.36 115.46 7,910,169 -0.26(-0.23%)
Jan 13, 2021 115.50 115.86 115.47 115.72 7,738,042 +0.40(+0.35%)
Jan 12, 2021 115.10 115.37 114.91 115.32 6,667,565 -0.02(-0.02%)
Jan 11, 2021 115.47 115.47 115.32 115.34 6,285,175 -0.23(-0.19%)
Jan 08, 2021 115.67 115.75 115.46 115.56 8,572,685 -0.33(-0.29%)
Jan 07, 2021 115.89 115.97 115.79 115.89 7,931,210 -0.41(-0.35%)
Jan 06, 2021 116.42 116.42 116.08 116.31 10,271,835 -0.68(-0.58%)
Jan 05, 2021 117.16 117.18 116.87 116.99 5,120,316 -0.27(-0.23%)
Jan 04, 2021 116.97 117.34 116.93 117.26 5,626,380 +0.03(+0.03%)
Dec 31, 2020 117.23 117.23 117.23 2,608,102 +0.08(+0.07%)
Dec 30, 2020 117.03 117.16 117.02 117.16 2,608,102 +0.08(+0.07%)
Dec 29, 2020 116.93 117.11 116.93 117.08 2,207,242 -0.02(-0.02%)
Dec 28, 2020 116.90 117.10 116.83 117.10 3,762,670 +0.01(+0.01%)
Dec 24, 2020 117.03 117.09 117.00 117.09 1,564,725 +0.17(+0.14%)
Dec 23, 2020 116.94 116.95 116.72 116.92 3,117,706 -0.24(-0.21%)
Dec 22, 2020 117.12 117.19 117.00 117.17 4,022,939 +0.20(+0.17%)
Dec 21, 2020 117.08 117.12 116.87 116.97 2,916,574 +0.08(+0.07%)
Dec 18, 2020 117.08 117.14 116.87 116.89 3,263,280 -0.10(-0.08%)
Dec 17, 2020 117.27 117.35 116.91 116.99 3,308,052 -0.09(-0.07%)
Dec 16, 2020 116.91 117.21 116.86 117.08 5,178,757 -0.10(-0.08%)
Dec 15, 2020 117.14 117.24 117.05 117.17 2,957,881 -0.12(-0.10%)
Dec 14, 2020 117.06 117.36 117.00 117.29 2,938,901 -0.07(-0.06%)
Dec 11, 2020 117.29 117.48 117.26 117.36 4,439,741 +0.23(+0.20%)
Dec 10, 2020 116.96 117.16 116.86 117.12 3,642,227 +0.26(+0.23%)
Dec 09, 2020 116.81 116.99 116.69 116.86 3,525,990 -0.17(-0.14%)
Dec 08, 2020 117.12 117.25 117.02 117.03 4,848,367 +0.12(+0.10%)
Dec 07, 2020 116.83 116.98 116.81 116.91 4,448,766 +0.36(+0.31%)
Dec 04, 2020 116.64 116.67 116.43 116.55 4,821,101 -0.46(-0.39%)
Dec 03, 2020 116.87 117.11 116.82 117.01 4,591,563 +0.31(+0.27%)
Dec 02, 2020 116.78 116.80 116.52 116.69 5,711,206 -0.20(-0.17%)
Dec 01, 2020 117.18 117.22 116.75 116.89 14,232,804 -0.62(-0.53%)
Nov 30, 2020 117.55 117.63 117.48 117.52 2,449,432 -0.08(-0.07%)
Nov 27, 2020 117.44 117.59 117.43 117.59 3,061,094 +0.35(+0.30%)
Nov 25, 2020 117.29 117.45 117.23 117.24 2,177,700 +0.04(+0.03%)
Nov 24, 2020 117.30 117.31 117.14 117.20 4,455,816 -0.19(-0.16%)
Nov 23, 2020 117.47 117.49 117.33 117.39 2,573,367 -0.23(-0.20%)
Nov 20, 2020 117.48 117.64 117.46 117.62 17,182,392 +0.20(+0.17%)
Nov 19, 2020 117.42 117.53 117.38 117.42 9,551,074 +0.13(+0.11%)
Nov 18, 2020 117.41 117.41 117.12 117.29 8,125,231 -0.04(-0.03%)
Nov 17, 2020 117.25 117.37 117.22 117.33 4,823,023 +0.30(+0.26%)
Nov 16, 2020 117.04 117.13 117.02 117.03 4,007,071 -0.09(-0.08%)
Nov 13, 2020 117.22 117.26 117.10 117.11 6,931,514 -0.16(-0.13%)
Nov 12, 2020 116.96 117.28 116.92 117.27 6,478,653 +0.66(+0.57%)
Nov 11, 2020 116.43 116.66 116.41 116.61 1,741,436 +0.19(+0.16%)
Nov 10, 2020 116.37 116.65 116.36 116.42 4,928,154 -0.33(-0.28%)
Nov 09, 2020 116.73 116.77 116.34 116.75 11,469,704 -0.87(-0.74%)
Nov 06, 2020 117.65 117.71 117.49 117.62 10,656,564 -0.40(-0.34%)
Nov 05, 2020 118.09 118.13 117.89 118.02 6,403,612 -0.02(-0.02%)
Nov 04, 2020 118.04 118.17 117.89 118.04 15,287,343 +0.99(+0.84%)
Nov 03, 2020 117.14 117.16 116.96 117.06 8,237,237 -0.26(-0.23%)
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.