Skip to main content

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

98.68 +0.20 (+0.20%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 117.00 117.00 117.00 2,613,297 +0.08(+0.07%)
Dec 30, 2020 116.80 116.92 116.79 116.92 2,613,297 +0.08(+0.07%)
Dec 29, 2020 116.70 116.88 116.69 116.84 2,211,639 -0.02(-0.02%)
Dec 28, 2020 116.67 116.86 116.60 116.86 3,770,165 +0.01(+0.01%)
Dec 24, 2020 116.80 116.86 116.77 116.86 1,567,841 +0.17(+0.14%)
Dec 23, 2020 116.71 116.72 116.48 116.69 3,123,916 -0.24(-0.21%)
Dec 22, 2020 116.88 116.95 116.77 116.93 4,030,951 +0.20(+0.17%)
Dec 21, 2020 116.84 116.88 116.64 116.74 2,922,383 +0.08(+0.07%)
Dec 18, 2020 116.84 116.90 116.64 116.66 3,269,780 -0.10(-0.08%)
Dec 17, 2020 117.04 117.12 116.68 116.76 3,314,641 -0.09(-0.07%)
Dec 16, 2020 116.68 116.97 116.63 116.84 5,189,072 -0.10(-0.08%)
Dec 15, 2020 116.91 117.00 116.82 116.94 2,963,773 -0.12(-0.10%)
Dec 14, 2020 116.82 117.13 116.77 117.06 2,944,755 -0.07(-0.06%)
Dec 11, 2020 117.06 117.24 117.03 117.12 4,448,584 +0.23(+0.20%)
Dec 10, 2020 116.73 116.93 116.63 116.89 3,649,481 +0.26(+0.23%)
Dec 09, 2020 116.58 116.75 116.46 116.63 3,533,013 -0.17(-0.14%)
Dec 08, 2020 116.89 117.02 116.78 116.79 4,858,024 +0.12(+0.10%)
Dec 07, 2020 116.60 116.74 116.58 116.68 4,457,627 +0.36(+0.31%)
Dec 04, 2020 116.40 116.43 116.20 116.32 4,830,703 -0.46(-0.39%)
Dec 03, 2020 116.64 116.88 116.59 116.78 4,600,708 +0.31(+0.27%)
Dec 02, 2020 116.55 116.57 116.29 116.46 5,722,581 -0.20(-0.17%)
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.