Skip to main content

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

98.28 +0.60 (+0.61%)
Official Closing Price Updated: 4:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 117.31 117.40 117.24 117.28 2,454,310 -0.08(-0.07%)
Nov 27, 2020 117.20 117.36 117.19 117.36 3,067,191 +0.35(+0.30%)
Nov 25, 2020 117.06 117.22 117.00 117.01 2,182,037 +0.04(+0.03%)
Nov 24, 2020 117.07 117.08 116.91 116.97 4,464,691 -0.19(-0.16%)
Nov 23, 2020 117.23 117.25 117.10 117.16 2,578,492 -0.23(-0.20%)
Nov 20, 2020 117.24 117.41 117.22 117.39 17,216,614 +0.20(+0.17%)
Nov 19, 2020 117.18 117.30 117.14 117.18 9,570,097 +0.13(+0.11%)
Nov 18, 2020 117.17 117.17 116.89 117.06 8,141,414 -0.04(-0.03%)
Nov 17, 2020 117.02 117.14 116.99 117.10 4,832,629 +0.30(+0.26%)
Nov 16, 2020 116.80 116.90 116.78 116.80 4,015,052 -0.09(-0.07%)
Nov 13, 2020 116.99 117.03 116.86 116.88 6,945,320 -0.16(-0.13%)
Nov 12, 2020 116.73 117.05 116.69 117.04 6,491,557 +0.66(+0.57%)
Nov 11, 2020 116.20 116.42 116.18 116.38 1,744,904 +0.19(+0.16%)
Nov 10, 2020 116.14 116.42 116.13 116.19 4,937,970 -0.33(-0.28%)
Nov 09, 2020 116.49 116.54 116.11 116.52 11,492,549 -0.87(-0.74%)
Nov 06, 2020 117.42 117.48 117.25 117.39 10,677,789 -0.40(-0.34%)
Nov 05, 2020 117.86 117.89 117.65 117.79 6,416,366 -0.02(-0.02%)
Nov 04, 2020 117.81 117.93 117.66 117.81 15,317,791 +0.98(+0.84%)
Nov 03, 2020 116.91 116.93 116.73 116.82 8,253,644 -0.26(-0.22%)
Nov 02, 2020 117.23 117.31 117.03 117.09 7,877,710 +0.20(+0.17%)
Oct 30, 2020 117.22 117.27 116.89 116.89 7,443,878 -0.38(-0.32%)
Oct 29, 2020 117.72 117.74 117.19 117.27 7,708,809 -0.50(-0.42%)
Oct 28, 2020 117.95 117.98 117.69 117.76 5,738,242 -0.01(-0.01%)
Oct 27, 2020 117.67 117.81 117.63 117.77 3,718,348 +0.26(+0.22%)
Oct 26, 2020 117.45 117.64 117.40 117.51 4,948,601 +0.31(+0.27%)
Oct 23, 2020 117.01 117.31 117.00 117.20 5,186,916 +0.17(+0.14%)
Oct 22, 2020 117.34 117.38 117.02 117.03 6,932,231 -0.41(-0.35%)
Oct 21, 2020 117.45 117.57 117.37 117.44 6,599,760 -0.16(-0.13%)
Oct 20, 2020 117.70 117.78 117.56 117.60 6,296,131 -0.25(-0.21%)
Oct 19, 2020 117.82 117.93 117.70 117.85 3,734,556 -0.20(-0.17%)
Oct 16, 2020 118.11 118.25 118.01 118.05 2,800,121 -0.07(-0.06%)
Oct 15, 2020 118.36 118.39 118.08 118.11 3,943,429 -0.13(-0.11%)
Oct 14, 2020 118.27 118.34 118.19 118.24 5,343,560 +0.04(+0.03%)
Oct 13, 2020 118.06 118.22 118.06 118.20 6,518,957 +0.26(+0.22%)
Oct 12, 2020 117.86 117.94 117.79 117.94 3,377,160 +0.13(+0.11%)
Oct 09, 2020 117.77 117.93 117.59 117.81 4,476,742 -0.06(-0.05%)
Oct 08, 2020 117.79 117.89 117.74 117.87 3,594,038 +0.22(+0.18%)
Oct 07, 2020 117.77 117.90 117.59 117.66 7,309,980 -0.34(-0.29%)
Oct 06, 2020 117.74 118.19 117.67 118.00 8,747,687 +0.27(+0.23%)
Oct 05, 2020 118.14 118.15 117.72 117.72 6,298,683 -0.75(-0.63%)
Oct 02, 2020 118.69 118.71 118.38 118.47 7,713,711 -0.12(-0.10%)
Oct 01, 2020 118.32 118.68 118.22 118.59 8,970,932 +0.07(+0.06%)
Sep 30, 2020 118.73 118.73 118.37 118.52 4,395,335 -0.32(-0.27%)
Sep 29, 2020 118.82 118.91 118.78 118.84 2,648,826 +0.09(+0.07%)
Sep 28, 2020 118.74 118.77 118.69 118.76 4,283,103 -0.02(-0.02%)
Sep 25, 2020 118.76 118.81 118.70 118.78 2,248,154 +0.10(+0.08%)
Sep 24, 2020 118.67 118.72 118.61 118.68 2,946,614 +0.06(+0.05%)
Sep 23, 2020 118.62 118.66 118.46 118.62 3,260,291 +0.00(+0.00%)
Sep 22, 2020 118.62 118.73 118.58 118.62 3,482,143 +0.00(+0.00%)
Sep 21, 2020 118.71 118.83 118.59 118.62 6,000,550 +0.21(+0.18%)
Sep 18, 2020 118.55 118.58 118.41 118.41 5,762,892 -0.10(-0.09%)
Sep 17, 2020 118.75 118.75 118.47 118.51 3,522,094 +0.03(+0.03%)
Sep 16, 2020 118.70 118.70 118.37 118.47 4,127,403 -0.07(-0.06%)
Sep 15, 2020 118.53 118.60 118.46 118.54 2,978,168 -0.06(-0.05%)
Sep 14, 2020 118.72 118.79 118.53 118.60 1,847,048 -0.11(-0.09%)
Sep 11, 2020 118.58 118.71 118.54 118.71 5,041,464 +0.18(+0.16%)
Sep 10, 2020 118.22 118.54 118.14 118.52 3,252,260 +0.15(+0.12%)
Sep 09, 2020 118.46 118.53 118.25 118.38 4,074,551 -0.06(-0.05%)
Sep 08, 2020 118.44 118.62 118.41 118.44 3,538,591 +0.25(+0.21%)
Sep 04, 2020 118.53 118.62 118.09 118.18 7,721,817 -0.66(-0.56%)
Sep 03, 2020 118.78 119.08 118.72 118.84 5,910,470 +0.16(+0.13%)
Sep 02, 2020 118.42 118.74 118.41 118.69 3,097,238 +0.17(+0.14%)
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.