Skip to main content

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

98.53 -0.43 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 100.55 100.73 100.41 100.59 9,772,992 +0.19(+0.19%)
Mar 30, 2022 99.81 100.43 99.74 100.41 6,870,656 +0.39(+0.39%)
Mar 29, 2022 99.76 100.13 99.54 100.01 8,055,512 +0.50(+0.50%)
Mar 28, 2022 99.45 99.87 99.33 99.52 13,737,767 +0.22(+0.23%)
Mar 25, 2022 99.86 99.87 99.19 99.29 9,674,844 -1.03(-1.03%)
Mar 24, 2022 100.29 100.62 100.25 100.32 11,872,273 -0.56(-0.56%)
Mar 23, 2022 100.45 100.88 100.24 100.88 11,990,091 +0.67(+0.67%)
Mar 22, 2022 100.34 100.38 100.12 100.21 8,237,779 -0.55(-0.55%)
Mar 21, 2022 101.35 101.50 100.69 100.76 11,756,033 -1.33(-1.30%)
Mar 18, 2022 101.96 102.23 101.96 102.09 8,022,647 +0.30(+0.29%)
Mar 17, 2022 102.05 102.25 101.60 101.79 7,709,334 -0.20(-0.19%)
Mar 16, 2022 102.02 102.14 101.32 101.99 13,725,814 -0.14(-0.14%)
Mar 15, 2022 102.72 102.77 102.05 102.13 9,929,951 -0.05(-0.05%)
Mar 14, 2022 102.65 102.72 102.17 102.17 9,211,998 -1.31(-1.27%)
Mar 11, 2022 103.40 103.61 103.29 103.48 5,948,288 -0.03(-0.03%)
Mar 10, 2022 103.63 103.74 103.30 103.51 11,859,083 -0.48(-0.46%)
Mar 09, 2022 104.20 104.30 103.88 103.99 8,472,923 -0.65(-0.62%)
Mar 08, 2022 104.71 104.90 104.50 104.64 11,559,171 -0.68(-0.65%)
Mar 07, 2022 105.26 105.84 105.24 105.32 14,565,421 -0.45(-0.42%)
Mar 04, 2022 105.66 106.05 105.55 105.77 21,476,864 +1.04(+0.99%)
Mar 03, 2022 104.53 104.92 104.35 104.73 13,084,850 +0.45(+0.43%)
Mar 02, 2022 105.26 105.36 104.26 104.28 13,145,130 -1.59(-1.50%)
Mar 01, 2022 105.39 106.22 105.35 105.87 36,285,432 +1.02(+0.97%)
Feb 28, 2022 104.38 104.87 104.34 104.85 13,143,057 +1.18(+1.14%)
Feb 25, 2022 103.54 103.69 103.32 103.67 8,664,168 -0.03(-0.03%)
Feb 24, 2022 104.29 104.31 103.55 103.70 20,490,800 +0.24(+0.23%)
Feb 23, 2022 103.61 103.71 103.34 103.46 8,492,518 -0.54(-0.52%)
Feb 22, 2022 103.77 104.01 103.65 104.00 8,974,457 -0.01(-0.01%)
Feb 18, 2022 104.01 0 +0.34(+0.33%)
Feb 17, 2022 103.36 103.71 103.35 103.67 9,355,595 +0.55(+0.53%)
Feb 16, 2022 103.17 103.19 102.81 103.12 9,631,970 +0.22(+0.21%)
Feb 15, 2022 102.91 103.09 102.83 102.90 9,079,209 -0.31(-0.30%)
Feb 14, 2022 103.37 103.64 103.06 103.21 11,858,700 -0.72(-0.69%)
Feb 11, 2022 103.31 104.02 102.79 103.93 19,585,604 +1.07(+1.04%)
Feb 10, 2022 103.44 103.50 102.83 102.87 17,786,310 -0.95(-0.92%)
Feb 09, 2022 103.92 104.15 103.78 103.82 10,814,637 +0.14(+0.14%)
Feb 08, 2022 103.74 103.79 103.62 103.68 8,673,988 -0.34(-0.32%)
Feb 07, 2022 104.02 104.12 103.89 104.02 11,008,603 +0.03(+0.03%)
Feb 04, 2022 104.19 104.22 103.89 103.99 9,214,044 -0.80(-0.77%)
Feb 03, 2022 104.78 104.89 104.79 8,589,294 -0.45(-0.43%)
Feb 02, 2022 105.11 105.50 105.11 105.24 6,412,937 +0.22(+0.20%)
Feb 01, 2022 105.20 105.24 104.87 105.03 22,818,386 -0.14(-0.14%)
Jan 28, 2022 104.78 105.25 104.75 105.17 7,185,910 +0.24(+0.23%)
Jan 27, 2022 104.74 105.12 104.72 104.93 12,426,383 +0.44(+0.42%)
Jan 26, 2022 105.25 105.35 104.49 104.49 13,587,972 -0.75(-0.71%)
Jan 25, 2022 105.47 105.65 105.17 105.23 14,486,346 -0.14(-0.13%)
Jan 24, 2022 105.80 105.84 105.36 105.38 23,952,050 -0.09(-0.09%)
Jan 21, 2022 105.45 105.62 105.24 105.47 14,182,453 +0.61(+0.58%)
Jan 20, 2022 104.81 104.86 104.67 104.86 8,882,306 +0.22(+0.21%)
Jan 19, 2022 104.55 104.84 104.49 104.64 11,078,085 +0.25(+0.24%)
Jan 18, 2022 104.73 104.82 104.35 104.39 12,409,995 -0.79(-0.75%)
Jan 14, 2022 105.18 0 -0.73(-0.69%)
Jan 13, 2022 105.64 105.94 105.55 105.91 9,024,360 +0.34(+0.32%)
Jan 12, 2022 105.73 105.97 105.55 105.57 8,559,187 +0.02(+0.02%)
Jan 11, 2022 105.25 105.56 105.16 105.55 8,655,550 +0.25(+0.24%)
Jan 10, 2022 105.06 105.34 104.99 105.30 9,023,972 -0.03(-0.03%)
Jan 07, 2022 105.53 105.57 105.08 105.33 14,255,377 -0.35(-0.33%)
Jan 06, 2022 105.69 105.77 105.55 105.67 11,728,479 -0.26(-0.25%)
Jan 05, 2022 106.40 106.41 105.86 105.94 14,680,808 -0.45(-0.42%)
Jan 04, 2022 106.20 106.40 106.11 106.38 17,031,526 -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.