Skip to main content

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

99.71 +0.50 (+0.50%)
Official Closing Price Updated: 4:15 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 93.66 93.79 93.24 93.64 4,624,783 -0.43(-0.45%)
Oct 28, 2022 93.94 94.41 93.80 94.06 5,706,633 -0.49(-0.51%)
Oct 27, 2022 94.18 94.68 93.89 94.55 7,297,615 +0.66(+0.71%)
Oct 26, 2022 93.64 94.04 93.63 93.88 6,747,994 +0.48(+0.51%)
Oct 25, 2022 93.27 93.67 93.19 93.41 6,353,413 +1.15(+1.25%)
Oct 24, 2022 92.35 92.66 91.93 92.26 6,262,110 -0.12(-0.13%)
Oct 21, 2022 91.84 92.56 91.72 92.38 7,590,864 +0.21(+0.23%)
Oct 20, 2022 92.64 92.88 92.09 92.17 5,785,803 -0.69(-0.75%)
Oct 19, 2022 93.11 93.30 92.79 92.86 5,809,370 -0.98(-1.05%)
Oct 18, 2022 93.86 94.02 93.30 93.85 4,039,795 +0.24(+0.25%)
Oct 17, 2022 94.18 94.33 93.55 93.61 3,241,839 +0.10(+0.11%)
Oct 14, 2022 94.54 94.55 93.46 93.51 5,935,824 -0.53(-0.56%)
Oct 13, 2022 93.21 94.46 93.20 94.03 6,271,488 -0.40(-0.42%)
Oct 12, 2022 93.99 94.55 93.93 94.43 5,895,799 +0.31(+0.33%)
Oct 11, 2022 94.20 94.65 93.86 94.12 5,543,859 +0.24(+0.25%)
Oct 10, 2022 94.30 94.36 93.55 93.88 3,860,710 -0.56(-0.59%)
Oct 07, 2022 94.41 94.75 94.29 94.44 5,127,321 -0.47(-0.49%)
Oct 06, 2022 95.27 95.40 94.78 94.91 11,472,952 -0.53(-0.55%)
Oct 05, 2022 95.77 95.80 95.19 95.43 8,674,723 -0.91(-0.95%)
Oct 04, 2022 96.53 96.89 96.17 96.34 7,422,266 +0.20(+0.21%)
Oct 03, 2022 95.93 96.85 95.70 96.15 10,666,329 +1.13(+1.19%)
Sep 30, 2022 95.68 95.90 94.69 95.02 8,937,641 -0.25(-0.26%)
Sep 29, 2022 95.01 95.60 94.92 95.27 6,117,992 -0.45(-0.47%)
Sep 28, 2022 94.93 95.82 94.55 95.71 8,558,308 +2.11(+2.25%)
Sep 27, 2022 94.28 94.38 93.55 93.60 8,757,006 -0.64(-0.68%)
Sep 26, 2022 95.32 95.33 94.11 94.25 8,097,500 -1.59(-1.66%)
Sep 23, 2022 95.68 95.99 95.31 95.84 7,708,597 +0.12(+0.12%)
Sep 22, 2022 96.18 96.24 95.61 95.72 6,730,527 -1.47(-1.51%)
Sep 21, 2022 96.97 97.29 96.31 97.19 5,470,323 +0.39(+0.40%)
Sep 20, 2022 96.71 97.05 96.55 96.80 4,918,655 -0.60(-0.62%)
Sep 19, 2022 97.32 97.61 97.25 97.40 3,918,780 -0.28(-0.28%)
Sep 16, 2022 97.51 97.99 97.45 97.68 4,766,455 +0.08(+0.08%)
Sep 15, 2022 97.67 97.79 97.50 97.60 4,669,923 -0.34(-0.34%)
Sep 14, 2022 97.74 98.18 97.69 97.94 3,906,105 +0.05(+0.05%)
Sep 13, 2022 97.76 97.95 97.65 97.89 5,152,705 -0.55(-0.56%)
Sep 12, 2022 98.96 99.04 98.27 98.44 4,075,477 -0.24(-0.24%)
Sep 09, 2022 98.89 99.08 98.56 98.68 5,839,647 +0.01(+0.01%)
Sep 08, 2022 99.03 99.25 98.67 98.67 5,832,624 -0.37(-0.37%)
Sep 07, 2022 98.78 99.15 98.73 99.04 7,242,939 +0.64(+0.65%)
Sep 06, 2022 98.89 98.92 98.34 98.39 6,838,574 -1.11(-1.11%)
Sep 02, 2022 99.34 99.77 99.21 99.50 5,800,612 +0.55(+0.56%)
Sep 01, 2022 99.08 99.30 98.72 98.95 10,435,515 -0.79(-0.79%)
Aug 31, 2022 100.01 100.24 99.57 99.74 5,867,284 -0.42(-0.41%)
Aug 30, 2022 100.19 100.51 99.82 100.16 4,527,952 -0.03(-0.03%)
Aug 29, 2022 100.37 100.37 100.05 100.19 4,470,015 -0.57(-0.57%)
Aug 26, 2022 100.65 101.02 100.41 100.76 5,603,120 -0.12(-0.12%)
Aug 25, 2022 100.31 100.92 100.19 100.88 6,724,862 +0.64(+0.64%)
Aug 24, 2022 100.33 100.43 100.09 100.24 3,546,724 -0.34(-0.33%)
Aug 23, 2022 100.65 101.27 100.50 100.57 7,848,151 -0.25(-0.24%)
Aug 22, 2022 101.18 101.23 100.76 100.82 4,175,426 -0.44(-0.44%)
Aug 19, 2022 101.40 101.47 101.14 101.26 6,758,283 -0.88(-0.86%)
Aug 18, 2022 102.21 102.50 102.05 102.14 3,753,794 +0.20(+0.19%)
Aug 17, 2022 102.08 102.13 101.74 101.94 6,443,212 -0.69(-0.67%)
Aug 16, 2022 102.56 102.68 102.16 102.64 3,280,762 -0.12(-0.11%)
Aug 15, 2022 102.93 103.09 102.72 102.75 3,482,054 +0.33(+0.32%)
Aug 12, 2022 102.42 102.46 102.09 102.43 4,178,229 +0.41(+0.40%)
Aug 11, 2022 102.94 103.05 101.92 102.02 8,409,563 -0.68(-0.66%)
Aug 10, 2022 103.11 103.47 102.70 102.71 7,347,566 +0.06(+0.06%)
Aug 09, 2022 102.67 102.84 102.55 102.65 3,860,589 -0.31(-0.30%)
Aug 08, 2022 102.77 103.00 102.68 102.95 6,761,627 +0.60(+0.59%)
Aug 05, 2022 102.50 102.53 102.12 102.35 10,172,946 -1.50(-1.45%)
Aug 04, 2022 103.44 103.88 103.29 103.85 9,991,876 +0.52(+0.51%)
Aug 03, 2022 102.74 103.34 102.20 103.33 7,923,607 +0.42(+0.41%)
Aug 02, 2022 104.31 104.49 102.83 102.90 9,381,061 -1.44(-1.38%)
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.