Skip to main content

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

94.75 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 92.34 92.37 92.03 92.23 18,670,356 -0.45(-0.49%)
Nov 29, 2023 92.53 92.78 92.40 92.68 19,320,026 +0.48(+0.52%)
Nov 28, 2023 91.68 92.23 91.63 92.20 13,737,268 +0.40(+0.44%)
Nov 27, 2023 91.38 91.80 91.31 91.79 9,661,799 +0.69(+0.76%)
Nov 24, 2023 91.18 91.25 91.09 91.10 4,178,730 -0.47(-0.52%)
Nov 22, 2023 91.74 91.81 91.35 91.58 7,348,222 -0.03(-0.03%)
Nov 21, 2023 91.60 91.73 91.37 91.61 9,270,705 +0.12(+0.13%)
Nov 20, 2023 91.17 91.55 91.14 91.49 7,577,201 +0.13(+0.14%)
Nov 17, 2023 91.41 91.46 91.18 91.36 8,570,534 +0.06(+0.06%)
Nov 16, 2023 91.15 91.44 91.14 91.30 10,508,703 +0.68(+0.75%)
Nov 15, 2023 90.88 90.89 90.53 90.62 13,134,407 -0.71(-0.78%)
Nov 14, 2023 91.26 91.39 91.11 91.33 14,495,948 +1.35(+1.50%)
Nov 13, 2023 89.68 90.00 89.54 89.98 9,044,730 -0.05(-0.05%)
Nov 10, 2023 90.30 90.32 89.93 90.03 10,812,112 +0.10(+0.11%)
Nov 09, 2023 90.67 90.68 89.87 89.93 17,286,774 -0.90(-0.99%)
Nov 08, 2023 90.48 90.91 90.47 90.83 11,260,160 +0.37(+0.40%)
Nov 07, 2023 90.23 90.65 90.23 90.46 13,358,501 +0.51(+0.57%)
Nov 06, 2023 90.13 90.16 89.84 89.95 11,390,650 -0.52(-0.58%)
Nov 03, 2023 90.87 91.07 90.46 90.47 23,430,740 +0.69(+0.77%)
Nov 02, 2023 89.91 90.06 89.58 89.78 14,344,880 +0.55(+0.62%)
Nov 01, 2023 88.47 89.28 88.42 89.23 22,729,710 +1.02(+1.15%)
Oct 31, 2023 88.45 88.63 88.19 88.21 11,758,041 -0.19(-0.21%)
Oct 30, 2023 88.26 88.54 88.10 88.40 11,194,934 -0.30(-0.33%)
Oct 27, 2023 88.49 88.70 88.32 88.69 11,810,146 +0.14(+0.16%)
Oct 26, 2023 87.97 88.59 87.95 88.55 16,149,794 +0.67(+0.76%)
Oct 25, 2023 88.20 88.23 87.78 87.89 15,407,475 -0.78(-0.88%)
Oct 24, 2023 88.44 88.67 88.23 88.66 11,076,591 +0.16(+0.18%)
Oct 23, 2023 87.78 88.61 87.64 88.51 12,558,407 +0.42(+0.47%)
Oct 20, 2023 87.89 88.22 87.88 88.09 12,894,003 +0.51(+0.58%)
Oct 19, 2023 87.77 88.12 87.49 87.58 27,540,832 -0.43(-0.49%)
Oct 18, 2023 88.18 88.31 87.86 88.01 14,010,047 -0.41(-0.47%)
Oct 17, 2023 88.52 88.65 88.26 88.43 11,366,753 -0.88(-0.98%)
Oct 16, 2023 89.31 89.37 89.18 89.30 7,360,813 -0.53(-0.59%)
Oct 13, 2023 89.91 89.95 89.66 89.83 10,028,356 +0.57(+0.64%)
Oct 12, 2023 89.93 89.98 89.15 89.26 13,057,025 -0.87(-0.96%)
Oct 11, 2023 89.99 90.19 89.80 90.13 15,047,549 +0.49(+0.55%)
Oct 10, 2023 89.36 89.88 89.25 89.64 11,688,038 -0.18(-0.20%)
Oct 09, 2023 89.35 89.81 89.21 89.81 5,897,553 +1.13(+1.28%)
Oct 06, 2023 88.39 88.96 88.30 88.68 12,448,850 -0.52(-0.58%)
Oct 05, 2023 89.24 89.26 89.02 89.20 11,492,845 +0.17(+0.19%)
Oct 04, 2023 88.75 89.09 88.55 89.04 14,258,469 +0.56(+0.63%)
Oct 03, 2023 89.03 89.19 88.43 88.48 21,699,018 -0.74(-0.83%)
Oct 02, 2023 89.49 89.59 89.10 89.21 21,338,712 -0.73(-0.81%)
Sep 29, 2023 90.30 90.39 89.81 89.94 13,735,170 +0.02(+0.02%)
Sep 28, 2023 89.47 89.94 89.22 89.92 11,867,865 +0.25(+0.27%)
Sep 27, 2023 90.32 90.36 89.44 89.68 10,780,517 -0.40(-0.45%)
Sep 26, 2023 90.28 90.34 89.98 90.08 8,433,360 -0.03(-0.03%)
Sep 25, 2023 90.20 90.21 90.08 90.11 11,925,965 -0.67(-0.74%)
Sep 22, 2023 90.51 90.86 90.44 90.78 8,795,915 +0.35(+0.39%)
Sep 21, 2023 90.47 90.56 90.37 90.43 8,866,888 -0.68(-0.74%)
Sep 20, 2023 91.43 91.56 91.08 91.10 10,949,023 -0.07(-0.08%)
Sep 19, 2023 91.30 91.47 91.13 91.17 7,674,944 -0.33(-0.36%)
Sep 18, 2023 91.30 91.57 91.30 91.51 4,706,837 +0.09(+0.10%)
Sep 15, 2023 91.54 91.61 91.35 91.42 9,539,271 -0.28(-0.31%)
Sep 14, 2023 91.98 92.06 91.64 91.70 6,538,547 -0.21(-0.22%)
Sep 13, 2023 91.65 92.04 91.64 91.91 6,797,599 +0.11(+0.12%)
Sep 12, 2023 91.70 91.81 91.59 91.80 5,089,955 +0.13(+0.14%)
Sep 11, 2023 91.63 91.76 91.56 91.67 4,400,794 -0.16(-0.17%)
Sep 08, 2023 92.04 92.17 91.79 91.83 4,733,575 +0.02(+0.02%)
Sep 07, 2023 91.71 91.85 91.61 91.81 7,268,134 +0.31(+0.34%)
Sep 06, 2023 91.89 91.90 91.45 91.50 7,478,480 -0.24(-0.26%)
Sep 05, 2023 92.03 92.04 91.69 91.73 5,084,837 -0.56(-0.61%)
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.