Skip to main content

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

103.24 +0.94 (+0.92%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 107.43 107.62 107.27 107.47 9,147,504 +0.20(+0.19%)
Mar 30, 2022 106.63 107.30 106.56 107.27 6,430,923 +0.42(+0.39%)
Mar 29, 2022 106.58 106.98 106.35 106.85 7,539,946 +0.53(+0.50%)
Mar 28, 2022 106.25 106.69 106.12 106.32 12,858,527 +0.24(+0.23%)
Mar 25, 2022 106.69 106.70 105.97 106.08 9,055,638 -1.10(-1.03%)
Mar 24, 2022 107.15 107.50 107.11 107.18 11,112,428 -0.60(-0.56%)
Mar 23, 2022 107.32 107.78 107.09 107.78 11,222,705 +0.71(+0.66%)
Mar 22, 2022 107.20 107.24 106.97 107.07 7,710,548 -0.58(-0.54%)
Mar 21, 2022 108.28 108.44 107.57 107.65 11,003,627 -1.42(-1.30%)
Mar 18, 2022 108.93 109.22 108.93 109.07 7,509,184 +0.32(+0.29%)
Mar 17, 2022 109.03 109.24 108.55 108.75 7,215,924 -0.20(-0.18%)
Mar 16, 2022 109.00 109.12 108.25 108.95 12,847,339 -0.16(-0.15%)
Mar 15, 2022 109.74 109.80 109.03 109.11 9,294,417 -0.05(-0.05%)
Mar 14, 2022 109.67 109.74 109.16 109.16 8,622,415 -1.40(-1.27%)
Mar 11, 2022 110.47 110.70 110.35 110.56 5,567,588 -0.03(-0.03%)
Mar 10, 2022 110.72 110.83 110.36 110.59 11,100,082 -0.51(-0.46%)
Mar 09, 2022 111.33 111.43 110.98 111.10 7,930,642 -0.69(-0.62%)
Mar 08, 2022 111.87 112.07 111.64 111.79 10,819,365 -0.73(-0.65%)
Mar 07, 2022 112.46 113.08 112.44 112.52 13,633,210 -0.48(-0.42%)
Mar 04, 2022 112.88 113.30 112.77 113.00 20,102,308 +1.11(+0.99%)
Mar 03, 2022 111.68 112.10 111.49 111.89 12,247,398 +0.48(+0.43%)
Mar 02, 2022 112.46 112.56 111.39 111.41 12,303,820 -1.70(-1.50%)
Mar 01, 2022 112.60 113.48 112.55 113.11 33,963,104 +0.99(+0.88%)
Feb 28, 2022 111.62 112.14 111.58 112.12 12,290,797 +1.26(+1.14%)
Feb 25, 2022 110.72 110.88 110.48 110.86 8,102,341 -0.03(-0.03%)
Feb 24, 2022 111.52 111.55 110.73 110.89 19,162,076 +0.26(+0.24%)
Feb 23, 2022 110.80 110.90 110.51 110.63 7,941,821 -0.58(-0.52%)
Feb 22, 2022 110.97 111.22 110.84 111.21 8,392,509 -0.01(-0.01%)
Feb 18, 2022 111.22 0 +0.36(+0.32%)
Feb 17, 2022 110.53 110.90 110.52 110.86 8,748,932 +0.59(+0.54%)
Feb 16, 2022 110.32 110.34 109.94 110.27 9,007,386 +0.23(+0.21%)
Feb 15, 2022 110.05 110.24 109.96 110.04 8,490,469 -0.33(-0.30%)
Feb 14, 2022 110.54 110.83 110.21 110.37 11,089,724 -0.77(-0.69%)
Feb 11, 2022 110.47 111.23 109.92 111.14 18,315,578 +1.14(+1.04%)
Feb 10, 2022 110.61 110.68 109.96 110.00 16,632,958 -1.02(-0.92%)
Feb 09, 2022 111.13 111.37 110.98 111.02 10,113,363 +0.15(+0.14%)
Feb 08, 2022 110.93 110.99 110.81 110.87 8,111,521 -0.36(-0.32%)
Feb 07, 2022 111.23 111.34 111.09 111.23 10,294,751 +0.03(+0.03%)
Feb 04, 2022 111.42 111.45 111.09 111.20 8,616,560 -0.86(-0.77%)
Feb 03, 2022 112.04 112.16 112.06 8,032,322 -0.48(-0.43%)
Feb 02, 2022 112.40 112.81 112.40 112.54 5,997,091 +0.23(+0.20%)
Feb 01, 2022 112.50 112.54 112.14 112.31 21,338,730 -0.26(-0.23%)
Jan 31, 2022 112.36 112.57 8,258,558 +0.00(+0.00%)
Jan 28, 2022 112.15 112.66 112.12 112.57 6,713,492 +0.26(+0.23%)
Jan 27, 2022 112.11 112.52 112.09 112.31 11,609,445 +0.47(+0.42%)
Jan 26, 2022 112.66 112.76 111.84 111.84 12,694,668 -0.80(-0.71%)
Jan 25, 2022 112.89 113.08 112.57 112.64 13,533,981 -0.15(-0.13%)
Jan 24, 2022 113.24 113.28 112.77 112.79 22,377,388 -0.10(-0.09%)
Jan 21, 2022 112.87 113.05 112.65 112.89 13,250,067 +0.65(+0.58%)
Jan 20, 2022 112.18 112.24 112.03 112.24 8,298,363 +0.24(+0.21%)
Jan 19, 2022 111.91 112.22 111.84 112.00 10,349,787 +0.27(+0.24%)
Jan 18, 2022 112.10 112.19 111.69 111.73 11,594,134 -0.85(-0.76%)
Jan 14, 2022 112.58 0 -0.78(-0.69%)
Jan 13, 2022 113.07 113.40 112.97 113.36 8,431,078 +0.36(+0.32%)
Jan 12, 2022 113.17 113.43 112.98 113.00 7,996,487 +0.02(+0.02%)
Jan 11, 2022 112.66 112.99 112.56 112.98 8,086,515 +0.27(+0.24%)
Jan 10, 2022 112.45 112.75 112.38 112.71 8,430,716 -0.03(-0.03%)
Jan 07, 2022 112.96 113.00 112.47 112.74 13,318,196 -0.37(-0.33%)
Jan 06, 2022 113.13 113.21 112.98 113.11 10,957,422 -0.28(-0.25%)
Jan 05, 2022 113.89 113.90 113.31 113.39 13,715,659 -0.48(-0.42%)
Jan 04, 2022 113.67 113.89 113.58 113.87 15,911,835 -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.