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 (%)
Dec 31, 2020 116.77 116.77 116.77 2,618,377 +0.08(+0.07%)
Dec 30, 2020 116.57 116.70 116.56 116.70 2,618,377 +0.08(+0.07%)
Dec 29, 2020 116.47 116.65 116.47 116.62 2,215,938 -0.02(-0.02%)
Dec 28, 2020 116.44 116.64 116.37 116.64 3,777,494 +0.01(+0.01%)
Dec 24, 2020 116.57 116.63 116.54 116.63 1,570,889 +0.17(+0.14%)
Dec 23, 2020 116.48 116.49 116.26 116.46 3,129,989 -0.24(-0.21%)
Dec 22, 2020 116.66 116.73 116.54 116.71 4,038,788 +0.20(+0.17%)
Dec 21, 2020 116.62 116.66 116.41 116.51 2,928,064 +0.08(+0.07%)
Dec 18, 2020 116.62 116.68 116.41 116.43 3,276,136 -0.10(-0.08%)
Dec 17, 2020 116.81 116.89 116.45 116.53 3,321,084 -0.08(-0.07%)
Dec 16, 2020 116.45 116.75 116.40 116.62 5,199,160 -0.10(-0.08%)
Dec 15, 2020 116.68 116.78 116.59 116.71 2,969,534 -0.12(-0.10%)
Dec 14, 2020 116.60 116.90 116.54 116.83 2,950,480 -0.07(-0.06%)
Dec 11, 2020 116.83 117.02 116.80 116.90 4,457,232 +0.23(+0.20%)
Dec 10, 2020 116.50 116.70 116.40 116.67 3,656,576 +0.26(+0.23%)
Dec 09, 2020 116.35 116.53 116.23 116.40 3,539,882 -0.16(-0.14%)
Dec 08, 2020 116.67 116.79 116.56 116.57 4,867,468 +0.12(+0.10%)
Dec 07, 2020 116.37 116.52 116.35 116.45 4,466,292 +0.36(+0.31%)
Dec 04, 2020 116.18 116.21 115.97 116.09 4,840,094 -0.46(-0.39%)
Dec 03, 2020 116.41 116.66 116.36 116.55 4,609,652 +0.31(+0.27%)
Dec 02, 2020 116.32 116.34 116.07 116.24 5,733,706 -0.19(-0.17%)
Dec 01, 2020 116.72 116.76 116.30 116.43 14,288,876 -0.62(-0.53%)
Nov 30, 2020 117.08 117.17 117.02 117.05 2,459,081 -0.08(-0.07%)
Nov 27, 2020 116.98 117.13 116.97 117.13 3,073,154 +0.35(+0.30%)
Nov 25, 2020 116.83 116.99 116.77 116.78 2,186,279 +0.04(+0.03%)
Nov 24, 2020 116.84 116.86 116.68 116.74 4,473,371 -0.19(-0.16%)
Nov 23, 2020 117.00 117.03 116.87 116.93 2,583,505 -0.23(-0.20%)
Nov 20, 2020 117.02 117.18 117.00 117.16 17,250,084 +0.20(+0.17%)
Nov 19, 2020 116.96 117.07 116.92 116.96 9,588,702 +0.13(+0.11%)
Nov 18, 2020 116.95 116.95 116.67 116.83 8,157,241 -0.04(-0.03%)
Nov 17, 2020 116.79 116.91 116.77 116.87 4,842,024 +0.30(+0.26%)
Nov 16, 2020 116.58 116.67 116.56 116.57 4,022,857 -0.09(-0.07%)
Nov 13, 2020 116.76 116.80 116.64 116.66 6,958,822 -0.16(-0.13%)
Nov 12, 2020 116.50 116.82 116.46 116.81 6,504,176 +0.66(+0.57%)
Nov 11, 2020 115.97 116.20 115.95 116.15 1,748,296 +0.19(+0.16%)
Nov 10, 2020 115.92 116.19 115.90 115.97 4,947,569 -0.33(-0.28%)
Nov 09, 2020 116.27 116.31 115.89 116.30 11,514,891 -0.86(-0.74%)
Nov 06, 2020 117.19 117.25 117.03 117.16 10,698,547 -0.40(-0.34%)
Nov 05, 2020 117.63 117.67 117.42 117.56 6,428,840 -0.02(-0.02%)
Nov 04, 2020 117.58 117.71 117.43 117.58 15,347,570 +0.98(+0.84%)
Nov 03, 2020 116.69 116.70 116.50 116.60 8,269,689 -0.26(-0.23%)
Nov 02, 2020 117.00 117.08 116.80 116.86 7,893,025 +0.20(+0.17%)
Oct 30, 2020 116.99 117.04 116.66 116.66 7,458,350 -0.38(-0.32%)
Oct 29, 2020 117.50 117.52 116.96 117.04 7,723,795 -0.50(-0.42%)
Oct 28, 2020 117.72 117.75 117.46 117.53 5,749,397 -0.01(-0.01%)
Oct 27, 2020 117.45 117.58 117.40 117.54 3,725,577 +0.26(+0.22%)
Oct 26, 2020 117.22 117.41 117.17 117.28 4,958,221 +0.31(+0.27%)
Oct 23, 2020 116.79 117.08 116.78 116.97 5,196,999 +0.16(+0.14%)
Oct 22, 2020 117.12 117.16 116.80 116.81 6,945,708 -0.41(-0.35%)
Oct 21, 2020 117.22 117.34 117.14 117.21 6,612,590 -0.16(-0.13%)
Oct 20, 2020 117.48 117.55 117.33 117.37 6,308,371 -0.25(-0.21%)
Oct 19, 2020 117.59 117.70 117.48 117.62 3,741,817 -0.20(-0.17%)
Oct 16, 2020 117.88 118.02 117.78 117.82 2,805,564 -0.07(-0.06%)
Oct 15, 2020 118.13 118.16 117.86 117.88 3,951,095 -0.13(-0.11%)
Oct 14, 2020 118.04 118.11 117.96 118.01 5,353,948 +0.04(+0.03%)
Oct 13, 2020 117.83 117.99 117.83 117.97 6,531,630 +0.26(+0.22%)
Oct 12, 2020 117.63 117.71 117.56 117.71 3,383,725 +0.13(+0.11%)
Oct 09, 2020 117.54 117.70 117.36 117.58 4,485,445 -0.06(-0.05%)
Oct 08, 2020 117.56 117.66 117.52 117.64 3,601,025 +0.21(+0.18%)
Oct 07, 2020 117.54 117.67 117.36 117.43 7,324,191 -0.34(-0.29%)
Oct 06, 2020 117.52 117.96 117.45 117.77 8,764,693 +0.27(+0.23%)
Oct 05, 2020 117.91 117.92 117.50 117.50 6,310,928 -0.74(-0.63%)
Oct 02, 2020 118.46 118.48 118.15 118.24 7,728,707 -0.12(-0.10%)
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.