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 (%)
Oct 31, 2019 107.50 107.95 107.47 107.89 5,834,193 +0.68(+0.64%)
Oct 30, 2019 106.78 107.22 106.74 107.21 5,686,200 +0.52(+0.49%)
Oct 29, 2019 106.73 106.78 106.58 106.69 2,294,467 +0.10(+0.09%)
Oct 28, 2019 106.62 106.65 106.49 106.59 6,088,179 -0.40(-0.38%)
Oct 25, 2019 107.30 107.32 106.84 107.00 2,489,599 -0.23(-0.21%)
Oct 24, 2019 107.29 107.47 107.19 107.22 2,768,422 -0.02(-0.02%)
Oct 23, 2019 107.42 107.47 107.20 107.24 3,447,456 +0.04(+0.04%)
Oct 22, 2019 107.22 107.25 106.92 107.21 3,477,435 +0.25(+0.23%)
Oct 21, 2019 107.07 107.19 106.92 106.96 1,809,618 -0.39(-0.37%)
Oct 18, 2019 107.32 107.51 107.27 107.35 2,509,622 +0.10(+0.09%)
Oct 17, 2019 107.21 107.48 107.13 107.25 3,327,888 -0.04(-0.04%)
Oct 16, 2019 107.24 107.42 107.16 107.29 2,873,855 +0.21(+0.20%)
Oct 15, 2019 107.55 107.63 107.05 107.08 6,924,063 -0.52(-0.48%)
Oct 14, 2019 107.64 107.67 107.55 107.60 2,014,963 +0.30(+0.28%)
Oct 11, 2019 107.52 107.57 107.13 107.30 9,057,375 -0.74(-0.68%)
Oct 10, 2019 108.41 108.43 107.94 108.04 4,092,595 -0.68(-0.63%)
Oct 09, 2019 108.88 108.88 108.55 108.72 3,480,599 -0.28(-0.26%)
Oct 08, 2019 109.14 109.18 108.82 109.00 4,489,837 +0.23(+0.21%)
Oct 07, 2019 108.89 109.01 108.74 108.77 3,330,460 -0.36(-0.33%)
Oct 04, 2019 108.91 109.20 108.85 109.13 4,909,328 +0.21(+0.19%)
Oct 03, 2019 108.51 109.20 108.49 108.92 6,391,585 +0.56(+0.52%)
Oct 02, 2019 108.10 108.53 108.08 108.36 4,076,564 +0.37(+0.35%)
Oct 01, 2019 107.25 108.22 107.21 107.98 8,921,712 +0.30(+0.28%)
Sep 30, 2019 107.44 107.72 107.40 107.69 2,930,899 +0.09(+0.08%)
Sep 27, 2019 107.45 107.70 107.42 107.60 4,748,115 +0.15(+0.14%)
Sep 26, 2019 107.47 107.65 107.38 107.44 4,422,322 +0.23(+0.21%)
Sep 25, 2019 107.80 107.89 107.14 107.22 8,805,543 -0.71(-0.66%)
Sep 24, 2019 107.44 108.02 107.44 107.92 10,993,060 +0.54(+0.50%)
Sep 23, 2019 107.37 107.69 107.29 107.39 13,748,908 +0.15(+0.14%)
Sep 20, 2019 106.79 107.25 106.74 107.23 10,355,593 +0.61(+0.57%)
Sep 19, 2019 106.83 106.84 106.58 106.62 7,465,857 +0.05(+0.05%)
Sep 18, 2019 106.82 107.04 106.47 106.57 5,441,364 +0.04(+0.04%)
Sep 17, 2019 106.32 106.64 106.22 106.54 8,622,421 +0.28(+0.26%)
Sep 16, 2019 106.18 106.37 106.04 106.26 5,627,590 +0.46(+0.43%)
Sep 13, 2019 106.37 106.48 105.80 105.80 25,262,842 -0.98(-0.91%)
Sep 12, 2019 107.33 107.39 106.61 106.78 8,995,240 -0.24(-0.22%)
Sep 11, 2019 107.02 107.21 107.00 107.02 4,947,463 -0.11(-0.10%)
Sep 10, 2019 107.74 107.84 107.12 107.12 5,010,540 -0.78(-0.73%)
Sep 09, 2019 108.06 108.14 107.89 107.91 5,032,834 -0.67(-0.62%)
Sep 06, 2019 108.52 108.70 108.45 108.58 3,249,243 +0.07(+0.06%)
Sep 05, 2019 108.75 108.79 108.27 108.51 4,802,161 -0.88(-0.81%)
Sep 04, 2019 109.10 109.44 109.10 109.39 3,600,220 +0.17(+0.16%)
Sep 03, 2019 109.03 109.57 108.86 109.22 12,276,280 +0.24(+0.22%)
Aug 30, 2019 108.76 109.02 108.72 108.98 3,819,614 +0.03(+0.03%)
Aug 29, 2019 109.06 109.06 108.67 108.95 4,427,835 -0.21(-0.19%)
Aug 28, 2019 109.30 109.34 109.08 109.16 2,621,141 +0.04(+0.04%)
Aug 27, 2019 108.79 109.15 108.79 109.12 3,418,343 +0.47(+0.43%)
Aug 26, 2019 108.71 108.90 108.57 108.65 7,931,705 -0.11(-0.10%)
Aug 23, 2019 108.14 108.91 108.02 108.76 8,602,345 +0.73(+0.67%)
Aug 22, 2019 108.06 108.36 108.01 108.03 6,131,050 -0.24(-0.22%)
Aug 21, 2019 108.27 108.56 108.21 108.27 5,149,030 -0.29(-0.26%)
Aug 20, 2019 108.51 108.64 108.45 108.56 3,307,850 +0.48(+0.44%)
Aug 19, 2019 108.05 108.26 108.02 108.08 3,863,643 -0.52(-0.48%)
Aug 16, 2019 108.50 108.65 108.17 108.59 5,206,016 -0.29(-0.26%)
Aug 15, 2019 108.34 109.13 108.28 108.88 5,482,217 +0.69(+0.64%)
Aug 14, 2019 108.10 108.29 108.01 108.19 8,499,370 +0.72(+0.67%)
Aug 13, 2019 107.88 107.90 107.19 107.48 6,283,198 -0.38(-0.36%)
Aug 12, 2019 107.57 107.99 107.54 107.86 4,958,838 +0.68(+0.63%)
Aug 09, 2019 107.42 107.63 107.11 107.18 3,001,394 -0.16(-0.15%)
Aug 08, 2019 107.05 107.45 106.73 107.34 5,417,938 +0.01(+0.01%)
Aug 07, 2019 108.08 108.27 107.22 107.33 10,111,723 +0.00(+0.00%)
Aug 06, 2019 106.94 107.34 106.85 107.33 6,760,903 +0.17(+0.16%)
Aug 05, 2019 106.88 107.25 106.83 107.16 7,978,412 +0.92(+0.86%)
Aug 02, 2019 106.04 106.29 105.95 106.24 8,896,008 +0.22(+0.21%)
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.