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 (%)
Mar 31, 2022 101.86 102.04 101.71 101.90 9,647,311 +0.19(+0.19%)
Mar 30, 2022 101.11 101.74 101.04 101.71 6,782,300 +0.40(+0.39%)
Mar 29, 2022 101.06 101.44 100.84 101.31 7,951,918 +0.50(+0.50%)
Mar 28, 2022 100.75 101.17 100.62 100.81 13,561,100 +0.23(+0.23%)
Mar 25, 2022 101.16 101.17 100.48 100.58 9,550,426 -1.04(-1.03%)
Mar 24, 2022 101.60 101.93 101.56 101.63 11,719,596 -0.57(-0.56%)
Mar 23, 2022 101.76 102.20 101.54 102.20 11,835,899 +0.68(+0.67%)
Mar 22, 2022 101.65 101.68 101.43 101.51 8,131,842 -0.56(-0.55%)
Mar 21, 2022 102.67 102.83 102.00 102.07 11,604,850 -1.35(-1.30%)
Mar 18, 2022 103.29 103.56 103.29 103.42 7,919,475 +0.30(+0.29%)
Mar 17, 2022 103.38 103.58 102.93 103.12 7,610,192 -0.20(-0.19%)
Mar 16, 2022 103.35 103.47 102.64 103.31 13,549,300 -0.14(-0.14%)
Mar 15, 2022 104.06 104.11 103.38 103.46 9,802,251 -0.05(-0.05%)
Mar 14, 2022 103.99 104.06 103.50 103.50 9,093,532 -1.33(-1.27%)
Mar 11, 2022 104.75 104.97 104.63 104.83 5,871,793 -0.03(-0.03%)
Mar 10, 2022 104.98 105.09 104.64 104.86 11,706,576 -0.48(-0.46%)
Mar 09, 2022 105.56 105.66 105.23 105.34 8,363,961 -0.65(-0.62%)
Mar 08, 2022 106.07 106.26 105.86 106.00 11,410,521 -0.69(-0.65%)
Mar 07, 2022 106.63 107.22 106.61 106.69 14,378,110 -0.45(-0.42%)
Mar 04, 2022 107.03 107.43 106.92 107.15 21,200,672 +1.05(+0.99%)
Mar 03, 2022 105.89 106.29 105.71 106.09 12,916,579 +0.45(+0.43%)
Mar 02, 2022 106.63 106.73 105.62 105.64 12,976,084 -1.61(-1.50%)
Mar 01, 2022 106.77 107.61 106.72 107.25 35,818,804 +1.03(+0.97%)
Feb 28, 2022 105.74 106.23 105.70 106.22 12,974,036 +1.19(+1.14%)
Feb 25, 2022 104.89 105.04 104.66 105.02 8,552,746 -0.03(-0.03%)
Feb 24, 2022 105.65 105.67 104.90 105.05 20,227,286 +0.25(+0.23%)
Feb 23, 2022 104.97 105.06 104.69 104.80 8,383,302 -0.55(-0.52%)
Feb 22, 2022 105.13 105.36 105.00 105.35 8,859,044 -0.01(-0.01%)
Feb 18, 2022 105.36 0 +0.34(+0.32%)
Feb 17, 2022 104.71 105.06 104.70 105.02 9,235,280 +0.56(+0.54%)
Feb 16, 2022 104.51 104.53 104.15 104.46 9,508,102 +0.22(+0.21%)
Feb 15, 2022 104.25 104.43 104.17 104.25 8,962,450 -0.31(-0.30%)
Feb 14, 2022 104.72 104.99 104.41 104.56 11,706,196 -0.73(-0.69%)
Feb 11, 2022 104.65 105.37 104.13 105.29 19,333,732 +1.08(+1.04%)
Feb 10, 2022 104.78 104.85 104.17 104.21 17,557,576 -0.97(-0.92%)
Feb 09, 2022 105.28 105.50 105.14 105.17 10,675,559 +0.14(+0.14%)
Feb 08, 2022 105.09 105.14 104.97 105.03 8,562,439 -0.34(-0.32%)
Feb 07, 2022 105.37 105.48 105.24 105.37 10,867,031 +0.03(+0.03%)
Feb 04, 2022 105.55 105.58 105.24 105.34 9,095,550 -0.82(-0.77%)
Feb 03, 2022 106.14 106.25 106.16 8,478,835 -0.45(-0.43%)
Feb 02, 2022 106.48 106.87 106.48 106.61 6,330,466 +0.22(+0.20%)
Feb 01, 2022 106.58 106.61 106.23 106.40 22,524,938 -0.14(-0.13%)
Jan 28, 2022 106.14 106.62 106.11 106.54 7,093,505 +0.25(+0.23%)
Jan 27, 2022 106.10 106.49 106.08 106.29 12,266,590 +0.44(+0.42%)
Jan 26, 2022 106.62 106.72 105.85 105.85 13,413,241 -0.76(-0.71%)
Jan 25, 2022 106.84 107.03 106.54 106.61 14,300,063 -0.14(-0.13%)
Jan 24, 2022 107.17 107.22 106.73 106.75 23,644,046 -0.09(-0.09%)
Jan 21, 2022 106.82 106.99 106.61 106.84 14,000,078 +0.61(+0.58%)
Jan 20, 2022 106.17 106.23 106.03 106.23 8,768,086 +0.23(+0.21%)
Jan 19, 2022 105.92 106.20 105.85 106.00 10,935,630 +0.26(+0.24%)
Jan 18, 2022 106.09 106.18 105.71 105.74 12,250,412 -0.81(-0.76%)
Jan 14, 2022 106.55 0 -0.74(-0.69%)
Jan 13, 2022 107.01 107.33 106.92 107.29 8,908,314 +0.34(+0.32%)
Jan 12, 2022 107.11 107.35 106.93 106.95 8,449,123 +0.02(+0.02%)
Jan 11, 2022 106.62 106.94 106.53 106.93 8,544,247 +0.26(+0.24%)
Jan 10, 2022 106.43 106.71 106.36 106.67 8,907,931 -0.03(-0.03%)
Jan 07, 2022 106.91 106.95 106.44 106.70 14,072,064 -0.35(-0.33%)
Jan 06, 2022 107.07 107.14 106.93 107.05 11,577,660 -0.27(-0.25%)
Jan 05, 2022 107.79 107.80 107.24 107.31 14,492,025 -0.45(-0.42%)
Jan 04, 2022 107.58 107.79 107.50 107.77 16,812,514 -0.06(-0.05%)
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.