Skip to main content

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

93.54 -0.11 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 108.14 108.77 107.74 108.72 30,012,456 +0.97(+0.90%)
Feb 25, 2021 108.58 108.69 107.17 107.76 38,074,664 -1.46(-1.33%)
Feb 24, 2021 108.82 109.27 108.75 109.21 7,595,361 -0.15(-0.14%)
Feb 23, 2021 109.21 109.50 109.11 109.36 7,820,169 +0.08(+0.08%)
Feb 22, 2021 109.37 109.58 109.19 109.28 4,075,737 -0.18(-0.16%)
Feb 19, 2021 109.57 109.67 109.30 109.46 6,230,467 -0.44(-0.40%)
Feb 18, 2021 109.73 109.98 109.64 109.90 4,759,173 -0.01(-0.01%)
Feb 17, 2021 109.93 110.05 109.78 109.91 5,099,648 +0.08(+0.07%)
Feb 16, 2021 110.13 110.25 109.76 109.83 9,483,379 -0.80(-0.72%)
Feb 12, 2021 110.72 110.85 110.60 110.63 9,371,892 -0.37(-0.33%)
Feb 11, 2021 111.08 111.12 110.95 111.00 6,334,903 -0.08(-0.08%)
Feb 10, 2021 110.92 111.08 110.90 111.08 7,162,090 +0.28(+0.25%)
Feb 09, 2021 110.84 110.95 110.75 110.80 4,746,989 +0.08(+0.08%)
Feb 08, 2021 110.65 110.87 110.58 110.72 3,046,478 +0.05(+0.04%)
Feb 05, 2021 110.88 110.99 110.67 110.67 5,853,772 -0.23(-0.21%)
Feb 04, 2021 110.81 110.95 110.72 110.90 2,284,899 -0.04(-0.03%)
Feb 03, 2021 111.06 111.12 110.92 110.94 4,092,972 -0.27(-0.24%)
Feb 02, 2021 111.15 111.26 111.11 111.21 3,843,410 -0.28(-0.25%)
Feb 01, 2021 111.36 111.55 111.33 111.50 3,876,300 +0.14(+0.12%)
Jan 29, 2021 111.22 111.50 111.20 111.36 8,472,108 -0.20(-0.18%)
Jan 28, 2021 111.69 111.70 111.42 111.55 5,747,055 -0.29(-0.26%)
Jan 27, 2021 111.90 112.01 111.81 111.84 6,141,761 +0.13(+0.12%)
Jan 26, 2021 111.64 111.75 111.62 111.71 4,535,620 -0.04(-0.03%)
Jan 25, 2021 111.46 111.75 111.42 111.75 6,061,270 +0.45(+0.41%)
Jan 22, 2021 111.22 111.31 111.16 111.30 5,013,907 +0.17(+0.15%)
Jan 21, 2021 111.10 111.21 111.04 111.13 4,532,772 -0.16(-0.14%)
Jan 20, 2021 111.12 111.29 111.09 111.29 4,554,932 +0.05(+0.04%)
Jan 19, 2021 111.02 111.24 110.97 111.24 4,299,701 +0.07(+0.06%)
Jan 15, 2021 111.11 111.25 110.95 111.18 6,369,316 +0.30(+0.27%)
Jan 14, 2021 111.12 111.20 110.78 110.88 8,236,743 -0.25(-0.23%)
Jan 13, 2021 110.92 111.26 110.89 111.13 8,057,509 +0.38(+0.35%)
Jan 12, 2021 110.53 110.80 110.35 110.75 6,942,837 -0.02(-0.02%)
Jan 11, 2021 110.90 110.90 110.75 110.77 6,544,660 -0.22(-0.19%)
Jan 08, 2021 111.08 111.16 110.88 110.98 8,926,610 -0.32(-0.29%)
Jan 07, 2021 111.30 111.37 111.20 111.30 8,258,652 -0.39(-0.35%)
Jan 06, 2021 111.81 111.81 111.48 111.69 10,695,910 -0.66(-0.58%)
Jan 05, 2021 112.51 112.53 112.24 112.35 5,331,710 -0.26(-0.23%)
Jan 04, 2021 112.33 112.69 112.30 112.61 5,858,666 +0.03(+0.02%)
Dec 31, 2020 112.59 112.59 112.59 2,715,778 +0.08(+0.07%)
Dec 30, 2020 112.39 112.51 112.38 112.51 2,715,778 +0.07(+0.07%)
Dec 29, 2020 112.30 112.47 112.29 112.44 2,298,369 -0.02(-0.02%)
Dec 28, 2020 112.27 112.45 112.20 112.45 3,918,013 +0.01(+0.01%)
Dec 24, 2020 112.39 112.44 112.36 112.44 1,629,325 +0.16(+0.14%)
Dec 23, 2020 112.31 112.31 112.09 112.29 3,246,422 -0.23(-0.21%)
Dec 22, 2020 112.47 112.54 112.36 112.52 4,189,027 +0.19(+0.17%)
Dec 21, 2020 112.44 112.47 112.24 112.33 3,036,985 +0.08(+0.07%)
Dec 18, 2020 112.44 112.49 112.24 112.26 3,398,005 -0.09(-0.08%)
Dec 17, 2020 112.62 112.70 112.28 112.35 3,444,625 -0.08(-0.07%)
Dec 16, 2020 112.27 112.56 112.23 112.43 5,392,565 -0.09(-0.08%)
Dec 15, 2020 112.50 112.59 112.41 112.53 3,079,999 -0.11(-0.10%)
Dec 14, 2020 112.42 112.71 112.36 112.64 3,060,236 -0.07(-0.06%)
Dec 11, 2020 112.64 112.82 112.61 112.71 4,623,038 +0.23(+0.20%)
Dec 10, 2020 112.32 112.52 112.23 112.48 3,792,598 +0.25(+0.23%)
Dec 09, 2020 112.18 112.35 112.06 112.23 3,671,563 -0.16(-0.14%)
Dec 08, 2020 112.48 112.60 112.38 112.39 5,048,534 +0.11(+0.10%)
Dec 07, 2020 112.20 112.34 112.18 112.27 4,632,435 +0.35(+0.31%)
Dec 04, 2020 112.01 112.04 111.81 111.93 5,020,142 -0.44(-0.39%)
Dec 03, 2020 112.24 112.47 112.19 112.37 4,781,128 +0.30(+0.27%)
Dec 02, 2020 112.15 112.17 111.90 112.07 5,946,996 -0.19(-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.