Skip to main content

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

95.81 -0.41 (-0.43%)
Streaming Delayed Price Updated: 2:31 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 96.56 96.59 95.98 96.22 8,603,683 -0.92(-0.95%)
Oct 04, 2022 97.33 97.69 96.96 97.14 7,361,483 +0.20(+0.21%)
Oct 03, 2022 96.72 97.65 96.49 96.94 10,578,980 +0.95(+0.99%)
Sep 30, 2022 96.66 96.88 95.66 95.99 8,847,219 -0.25(-0.26%)
Sep 29, 2022 95.98 96.58 95.89 96.24 6,056,097 -0.45(-0.47%)
Sep 28, 2022 95.90 96.80 95.52 96.69 8,471,724 +2.13(+2.25%)
Sep 27, 2022 95.24 95.35 94.51 94.56 8,668,412 -0.65(-0.68%)
Sep 26, 2022 96.29 96.30 95.07 95.21 8,015,578 -1.61(-1.66%)
Sep 23, 2022 96.66 96.97 96.28 96.82 7,630,610 +0.12(+0.12%)
Sep 22, 2022 97.16 97.22 96.58 96.70 6,662,435 -1.48(-1.51%)
Sep 21, 2022 97.96 98.28 97.30 98.18 5,414,980 +0.39(+0.40%)
Sep 20, 2022 97.70 98.04 97.53 97.79 4,868,894 -0.61(-0.62%)
Sep 19, 2022 98.31 98.60 98.24 98.40 3,879,134 -0.28(-0.28%)
Sep 16, 2022 98.51 98.99 98.45 98.68 4,718,233 +0.08(+0.08%)
Sep 15, 2022 98.67 98.79 98.50 98.60 4,622,678 -0.34(-0.34%)
Sep 14, 2022 98.74 99.18 98.69 98.94 3,866,588 +0.05(+0.05%)
Sep 13, 2022 98.76 98.95 98.64 98.89 5,100,576 -0.56(-0.56%)
Sep 12, 2022 99.97 100.05 99.27 99.45 4,034,246 -0.24(-0.24%)
Sep 09, 2022 99.90 100.09 99.57 99.69 5,780,568 +0.01(+0.01%)
Sep 08, 2022 100.04 100.26 99.68 99.68 5,773,616 -0.37(-0.37%)
Sep 07, 2022 99.79 100.17 99.74 100.05 7,169,663 +0.65(+0.65%)
Sep 06, 2022 99.90 99.94 99.35 99.40 6,769,389 -1.12(-1.11%)
Sep 02, 2022 100.36 100.79 100.22 100.52 5,741,928 +0.56(+0.56%)
Sep 01, 2022 100.09 100.31 99.73 99.96 10,329,940 -0.98(-0.97%)
Aug 31, 2022 101.21 101.44 100.77 100.94 5,797,624 -0.42(-0.41%)
Aug 30, 2022 101.39 101.72 101.02 101.36 4,474,194 -0.03(-0.03%)
Aug 29, 2022 101.58 101.58 101.25 101.39 4,416,945 -0.58(-0.57%)
Aug 26, 2022 101.86 102.23 101.62 101.97 5,536,597 -0.12(-0.12%)
Aug 25, 2022 101.52 102.13 101.39 102.09 6,645,021 +0.65(+0.64%)
Aug 24, 2022 101.54 101.64 101.29 101.44 3,504,616 -0.34(-0.33%)
Aug 23, 2022 101.86 102.49 101.71 101.78 7,754,973 -0.25(-0.25%)
Aug 22, 2022 102.40 102.45 101.97 102.03 4,125,853 -0.45(-0.44%)
Aug 19, 2022 102.62 102.69 102.36 102.48 6,678,045 -0.89(-0.86%)
Aug 18, 2022 103.44 103.73 103.28 103.37 3,709,227 +0.20(+0.19%)
Aug 17, 2022 103.31 103.36 102.96 103.17 6,366,715 -0.70(-0.67%)
Aug 16, 2022 103.79 103.91 103.39 103.87 3,241,811 -0.12(-0.12%)
Aug 15, 2022 104.17 104.33 103.95 103.99 3,440,713 +0.33(+0.32%)
Aug 12, 2022 103.65 103.69 103.32 103.66 4,128,623 +0.41(+0.40%)
Aug 11, 2022 104.18 104.29 103.14 103.25 8,309,720 -0.69(-0.66%)
Aug 10, 2022 104.35 104.71 103.93 103.94 7,260,332 +0.06(+0.06%)
Aug 09, 2022 103.90 104.08 103.78 103.88 3,814,754 -0.31(-0.30%)
Aug 08, 2022 104.00 104.24 103.91 104.19 6,681,349 +0.61(+0.59%)
Aug 05, 2022 103.73 103.77 103.35 103.58 10,052,167 -1.52(-1.45%)
Aug 04, 2022 104.68 105.12 104.53 105.10 9,873,247 +0.53(+0.51%)
Aug 03, 2022 103.97 104.58 103.42 104.57 7,829,534 +0.43(+0.41%)
Aug 02, 2022 105.56 105.75 104.07 104.14 9,269,684 -1.46(-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.