Skip to main content

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

97.51 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 112.80 112.95 112.65 112.65 7,742,963 -0.13(-0.11%)
Dec 30, 2021 112.63 112.78 112.44 112.77 10,510,620 +0.37(+0.33%)
Dec 29, 2021 112.62 112.72 112.32 112.40 12,128,082 -0.58(-0.51%)
Dec 28, 2021 113.19 113.22 112.92 112.98 8,488,244 -0.02(-0.02%)
Dec 27, 2021 112.92 113.06 112.89 113.00 3,544,370 +0.04(+0.03%)
Dec 23, 2021 113.12 113.13 112.82 112.96 7,360,348 -0.23(-0.21%)
Dec 22, 2021 113.26 113.27 112.97 113.19 5,652,335 +0.11(+0.10%)
Dec 21, 2021 113.13 113.17 112.87 113.09 7,833,094 -0.45(-0.40%)
Dec 20, 2021 113.82 113.97 113.51 113.54 14,059,835 -0.10(-0.09%)
Dec 17, 2021 113.74 113.95 113.57 113.64 8,098,819 +0.25(+0.22%)
Dec 16, 2021 113.22 113.53 113.19 113.38 9,274,826 +0.33(+0.29%)
Dec 15, 2021 112.94 113.26 112.82 113.05 8,611,991 -0.17(-0.15%)
Dec 14, 2021 113.18 113.33 112.97 113.22 4,851,398 -0.20(-0.17%)
Dec 13, 2021 113.16 113.51 113.14 113.41 5,831,526 +0.54(+0.48%)
Dec 10, 2021 112.97 113.18 112.82 112.88 5,161,825 +0.08(+0.07%)
Dec 09, 2021 112.79 112.97 112.64 112.80 9,399,133 +0.28(+0.25%)
Dec 08, 2021 112.71 112.74 112.36 112.51 11,369,654 -0.36(-0.32%)
Dec 07, 2021 112.99 113.23 112.79 112.88 7,846,014 -0.43(-0.38%)
Dec 06, 2021 113.71 113.80 113.18 113.31 10,078,939 -0.57(-0.50%)
Dec 03, 2021 113.02 114.14 112.92 113.87 20,222,986 +0.66(+0.59%)
Dec 02, 2021 113.42 113.47 112.94 113.21 11,698,365 -0.12(-0.10%)
Dec 01, 2021 112.84 113.45 112.69 113.33 25,537,116 +0.09(+0.08%)
Nov 30, 2021 113.26 113.58 113.24 113.24 19,855,682 +0.67(+0.60%)
Nov 29, 2021 112.16 112.65 112.13 112.57 14,222,590 -0.25(-0.23%)
Nov 26, 2021 112.44 112.84 112.38 112.82 14,192,240 +1.44(+1.29%)
Nov 24, 2021 111.06 111.40 110.99 111.38 8,511,038 +0.34(+0.31%)
Nov 23, 2021 111.30 111.36 111.04 111.04 11,804,623 -0.46(-0.41%)
Nov 22, 2021 111.80 111.91 111.43 111.50 11,122,030 -0.82(-0.73%)
Nov 19, 2021 112.38 112.57 112.25 112.32 10,974,322 +0.30(+0.27%)
Nov 18, 2021 111.78 112.02 111.76 112.02 10,413,554 +0.07(+0.06%)
Nov 17, 2021 111.55 111.96 111.53 111.95 10,232,379 +0.40(+0.36%)
Nov 16, 2021 111.66 111.87 111.53 111.55 6,702,461 -0.10(-0.09%)
Nov 15, 2021 112.02 112.05 111.61 111.65 8,202,699 -0.44(-0.39%)
Nov 12, 2021 112.26 112.40 111.99 112.09 10,853,348 +0.23(+0.21%)
Nov 11, 2021 112.21 112.26 111.85 111.85 3,830,724 -0.36(-0.32%)
Nov 10, 2021 112.99 112.21 19,864,174 -0.97(-0.86%)
Nov 09, 2021 113.13 113.42 113.09 113.18 12,624,503 +0.52(+0.46%)
Nov 08, 2021 112.97 112.97 112.61 112.66 7,571,676 -0.49(-0.43%)
Nov 05, 2021 112.78 113.25 112.67 113.15 13,247,960 +0.62(+0.55%)
Nov 04, 2021 112.13 112.62 112.13 112.54 12,951,713 +0.61(+0.54%)
Nov 03, 2021 112.30 112.34 111.74 111.93 17,416,062 -0.35(-0.31%)
Nov 02, 2021 112.14 112.42 112.13 112.28 12,466,642 +0.27(+0.24%)
Nov 01, 2021 111.69 112.10 111.69 112.01 14,806,288 -0.01(-0.01%)
Oct 29, 2021 111.67 112.24 111.59 112.02 11,516,894 +0.06(+0.05%)
Oct 28, 2021 112.14 112.29 111.85 111.96 10,172,414 -0.30(-0.27%)
Oct 27, 2021 112.03 112.44 111.71 112.26 16,516,828 +0.63(+0.56%)
Oct 26, 2021 111.52 111.64 5,733,801 +0.14(+0.12%)
Oct 25, 2021 111.38 111.50 4,947,799 +0.13(+0.11%)
Oct 22, 2021 111.19 111.45 111.08 111.37 10,442,641 +0.29(+0.26%)
Oct 21, 2021 111.30 111.35 111.04 111.08 7,269,838 -0.29(-0.26%)
Oct 20, 2021 111.42 111.61 111.34 111.37 6,375,351 -0.05(-0.04%)
Oct 19, 2021 111.67 111.71 111.40 111.42 7,618,898 -0.40(-0.36%)
Oct 18, 2021 111.64 111.91 111.47 111.82 8,906,325 -0.16(-0.14%)
Oct 15, 2021 112.12 112.15 111.92 111.98 8,892,429 -0.56(-0.49%)
Oct 14, 2021 112.40 112.58 112.28 112.53 9,740,219 +0.26(+0.23%)
Oct 13, 2021 112.12 112.43 112.06 112.27 11,934,467 +0.22(+0.19%)
Oct 12, 2021 111.74 112.09 111.67 112.06 8,125,423 +0.51(+0.46%)
Oct 11, 2021 111.63 111.71 111.53 111.55 2,314,035 -0.27(-0.24%)
Oct 08, 2021 112.01 112.01 111.69 111.82 9,675,711 -0.26(-0.24%)
Oct 07, 2021 112.26 112.29 112.06 112.08 8,350,593 -0.43(-0.38%)
Oct 06, 2021 112.53 112.63 112.43 112.52 7,647,906 +0.03(+0.03%)
Oct 05, 2021 112.66 112.69 112.37 112.49 7,021,386 -0.35(-0.31%)
Oct 04, 2021 112.78 113.03 112.63 112.84 7,871,292 -0.14(-0.12%)
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.