Skip to main content

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

97.85 -0.73 (-0.74%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 95.60 95.60 95.60 0 +0.19(+0.20%)
Mar 28, 2018 95.61 95.66 95.31 95.40 2,981,951 -0.02(-0.02%)
Mar 27, 2018 94.98 95.46 94.98 95.42 3,773,569 +0.54(+0.57%)
Mar 26, 2018 94.98 95.10 94.86 94.88 4,517,527 -0.26(-0.27%)
Mar 23, 2018 94.92 95.19 94.92 95.14 2,719,048 +0.13(+0.14%)
Mar 22, 2018 94.98 95.21 94.86 95.01 5,425,749 +0.39(+0.41%)
Mar 21, 2018 94.44 94.70 94.20 94.62 3,632,952 +0.06(+0.07%)
Mar 20, 2018 94.58 94.65 94.53 94.56 2,807,205 -0.19(-0.20%)
Mar 19, 2018 94.63 94.92 94.62 94.74 3,049,362 -0.09(-0.10%)
Mar 16, 2018 94.83 94.86 94.72 94.84 3,880,846 -0.11(-0.12%)
Mar 15, 2018 94.97 95.07 94.86 94.95 2,977,031 -0.04(-0.04%)
Mar 14, 2018 94.74 95.10 94.73 94.98 2,805,346 +0.19(+0.20%)
Mar 13, 2018 94.79 94.85 94.61 94.80 1,880,450 +0.16(+0.17%)
Mar 12, 2018 94.49 94.65 94.44 94.64 2,035,509 +0.22(+0.24%)
Mar 09, 2018 94.39 94.49 94.28 94.42 1,731,928 -0.20(-0.22%)
Mar 08, 2018 94.56 94.72 94.51 94.62 1,767,053 +0.19(+0.21%)
Mar 07, 2018 94.70 94.42 94.43 1,358,048 +0.00(+0.00%)
Mar 06, 2018 94.47 94.63 94.42 94.43 2,516,203 -0.01(-0.01%)
Mar 05, 2018 94.82 94.82 94.33 94.44 2,222,923 -0.12(-0.13%)
Mar 02, 2018 94.79 94.80 94.51 94.56 2,310,830 -0.35(-0.37%)
Mar 01, 2018 94.64 95.05 94.52 94.91 5,777,755 +0.41(+0.43%)
Feb 28, 2018 94.39 94.52 94.31 94.50 2,725,937 +0.22(+0.24%)
Feb 27, 2018 94.61 94.65 94.11 94.28 3,577,302 -0.30(-0.31%)
Feb 26, 2018 94.68 94.76 94.53 94.58 2,946,746 +0.11(+0.12%)
Feb 23, 2018 94.36 94.54 94.33 94.47 4,848,470 +0.36(+0.38%)
Feb 22, 2018 94.07 94.11 4,769,909 +0.13(+0.14%)
Feb 21, 2018 94.35 94.35 93.85 93.98 2,436,687 -0.28(-0.29%)
Feb 20, 2018 94.17 94.31 94.10 94.25 2,311,728 -0.10(-0.11%)
Feb 16, 2018 94.36 94.36 94.36 0 +0.22(+0.24%)
Feb 15, 2018 94.26 94.11 94.13 3,305,298 +0.03(+0.03%)
Feb 14, 2018 94.68 94.00 94.11 4,477,933 -0.57(-0.61%)
Feb 13, 2018 94.60 94.71 94.53 94.68 2,916,957 +0.16(+0.17%)
Feb 12, 2018 94.55 94.68 94.42 94.52 3,066,342 -0.03(-0.03%)
Feb 09, 2018 94.45 95.10 94.45 94.55 4,731,973 -0.17(-0.18%)
Feb 08, 2018 94.37 94.74 94.24 94.72 6,146,448 +0.08(+0.09%)
Feb 07, 2018 95.04 95.05 94.57 94.63 5,160,951 -0.28(-0.29%)
Feb 06, 2018 95.23 95.31 94.91 94.91 5,819,537 -0.23(-0.24%)
Feb 05, 2018 94.58 95.56 94.43 95.14 4,861,669 +0.59(+0.63%)
Feb 02, 2018 94.61 94.69 94.45 94.55 6,220,256 -0.35(-0.37%)
Feb 01, 2018 95.36 95.36 94.87 94.90 9,685,009 -0.49(-0.52%)
Jan 31, 2018 95.52 95.57 95.14 95.39 3,212,255 +0.03(+0.03%)
Jan 30, 2018 95.50 95.56 95.32 95.37 2,541,413 -0.22(-0.23%)
Jan 29, 2018 95.58 95.62 95.41 95.59 2,521,204 -0.24(-0.25%)
Jan 26, 2018 96.00 96.00 95.73 95.83 3,600,416 -0.29(-0.30%)
Jan 25, 2018 95.80 96.12 95.69 96.11 3,618,927 +0.21(+0.22%)
Jan 24, 2018 95.92 95.99 95.79 95.90 2,119,407 -0.18(-0.19%)
Jan 23, 2018 96.03 96.14 95.95 96.09 1,927,604 +0.28(+0.29%)
Jan 22, 2018 95.92 95.99 95.74 95.81 8,714,358 -0.04(-0.04%)
Jan 19, 2018 96.04 96.04 95.79 95.85 3,163,770 -0.25(-0.26%)
Jan 18, 2018 96.14 96.23 96.02 96.10 3,601,885 -0.30(-0.32%)
Jan 17, 2018 96.47 96.62 96.33 96.40 2,367,321 -0.21(-0.22%)
Jan 16, 2018 96.72 96.74 96.48 96.61 6,418,766 +0.05(+0.05%)
Jan 12, 2018 96.57 96.57 96.57 0 -0.06(-0.07%)
Jan 11, 2018 96.52 96.71 96.45 96.63 1,947,760 +0.06(+0.07%)
Jan 10, 2018 96.61 96.57 2,320,040 -0.03(-0.03%)
Jan 09, 2018 96.89 96.89 96.58 96.59 6,415,187 -0.46(-0.48%)
Jan 08, 2018 97.15 97.17 96.97 97.06 2,653,727 -0.05(-0.05%)
Jan 05, 2018 97.22 97.25 97.02 97.10 2,342,901 -0.12(-0.12%)
Jan 04, 2018 97.06 97.23 96.98 97.22 2,631,426 -0.05(-0.05%)
Jan 03, 2018 97.29 97.34 97.16 97.27 2,313,001 +0.10(+0.10%)
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.