Skip to main content

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

98.53 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 94.37 94.80 94.22 94.73 6,623,123 +0.52(+0.55%)
Mar 30, 2023 93.99 94.30 93.96 94.22 4,350,037 +0.14(+0.15%)
Mar 29, 2023 93.88 94.26 93.85 94.07 14,025,362 -0.16(-0.17%)
Mar 28, 2023 94.09 94.38 94.01 94.24 14,073,549 -0.06(-0.06%)
Mar 27, 2023 94.56 94.75 94.26 94.29 8,667,911 -1.18(-1.23%)
Mar 24, 2023 96.00 96.13 95.35 95.47 12,697,856 +0.03(+0.03%)
Mar 23, 2023 94.74 95.52 94.60 95.44 7,448,412 +0.54(+0.57%)
Mar 22, 2023 93.50 94.97 93.42 94.90 11,200,784 +1.23(+1.32%)
Mar 21, 2023 93.84 94.10 93.53 93.66 10,307,751 -0.82(-0.87%)
Mar 20, 2023 95.02 95.03 94.27 94.49 8,352,019 -0.38(-0.40%)
Mar 17, 2023 94.49 95.22 94.40 94.87 12,863,035 +1.11(+1.18%)
Mar 16, 2023 95.13 95.35 93.64 93.76 14,902,672 -0.85(-0.90%)
Mar 15, 2023 94.86 95.36 94.16 94.61 26,468,048 +1.35(+1.44%)
Mar 14, 2023 93.75 93.84 93.07 93.26 60,354,100 -0.89(-0.94%)
Mar 13, 2023 94.57 95.01 93.80 94.15 25,039,438 +1.13(+1.21%)
Mar 10, 2023 92.53 93.10 92.39 93.02 11,552,479 +1.68(+1.84%)
Mar 09, 2023 90.93 91.48 90.87 91.34 13,077,509 +0.56(+0.62%)
Mar 08, 2023 91.16 91.33 90.66 90.78 5,402,539 -0.03(-0.03%)
Mar 07, 2023 90.96 91.07 90.59 90.81 5,287,239 +0.01(+0.01%)
Mar 06, 2023 91.17 91.20 90.73 90.80 3,940,785 -0.16(-0.18%)
Mar 03, 2023 90.71 90.96 90.44 90.96 5,960,770 +0.73(+0.81%)
Mar 02, 2023 90.12 90.31 90.04 90.23 13,552,536 -0.37(-0.41%)
Mar 01, 2023 90.93 91.08 90.56 90.61 8,713,449 -0.73(-0.80%)
Feb 28, 2023 90.92 91.36 90.80 91.34 4,917,160 +0.14(+0.16%)
Feb 27, 2023 91.24 91.34 91.04 91.19 3,872,113 +0.28(+0.30%)
Feb 24, 2023 90.89 91.04 90.72 90.92 11,278,277 -0.55(-0.60%)
Feb 23, 2023 91.14 91.56 91.10 91.47 7,401,764 +0.35(+0.39%)
Feb 22, 2023 91.22 91.38 91.07 91.12 31,596,356 +0.16(+0.18%)
Feb 21, 2023 91.33 91.40 90.93 90.95 11,933,021 -1.00(-1.09%)
Feb 17, 2023 91.50 91.98 91.47 91.96 4,760,472 +0.26(+0.28%)
Feb 16, 2023 91.78 91.97 91.61 91.70 32,237,704 -0.31(-0.33%)
Feb 15, 2023 92.12 92.32 91.88 92.00 5,205,180 -0.28(-0.30%)
Feb 14, 2023 92.41 92.63 92.03 92.28 7,479,143 -0.42(-0.45%)
Feb 13, 2023 92.49 92.75 92.47 92.70 18,098,290 +0.22(+0.24%)
Feb 10, 2023 92.85 92.88 92.41 92.48 5,546,333 -0.45(-0.48%)
Feb 09, 2023 93.59 93.61 92.82 92.93 7,776,686 -0.42(-0.45%)
Feb 08, 2023 93.10 93.36 92.90 93.35 6,434,937 +0.34(+0.37%)
Feb 07, 2023 93.14 93.60 92.96 93.00 5,952,628 -0.23(-0.25%)
Feb 06, 2023 93.38 93.51 93.19 93.23 5,766,888 -0.81(-0.86%)
Feb 03, 2023 94.24 94.43 93.92 94.04 5,522,158 -1.02(-1.07%)
Feb 02, 2023 95.40 95.58 95.04 95.06 6,105,071 -0.04(-0.04%)
Feb 01, 2023 94.62 95.16 94.26 95.10 21,147,988 +0.68(+0.72%)
Jan 31, 2023 94.38 94.46 93.98 94.42 5,102,623 +0.48(+0.51%)
Jan 30, 2023 93.98 94.18 93.90 93.95 2,715,617 -0.30(-0.31%)
Jan 27, 2023 94.03 95.06 94.00 94.24 6,641,016 -0.14(-0.15%)
Jan 26, 2023 94.55 94.72 94.25 94.39 3,021,112 -0.34(-0.36%)
Jan 25, 2023 94.69 94.92 94.42 94.73 3,072,028 +0.10(+0.11%)
Jan 24, 2023 94.20 94.64 93.89 94.62 3,719,759 +0.54(+0.58%)
Jan 23, 2023 94.07 94.36 94.04 94.08 4,554,671 -0.30(-0.32%)
Jan 20, 2023 94.53 94.65 94.28 94.39 9,269,898 -0.63(-0.66%)
Jan 19, 2023 95.00 95.15 94.82 95.01 4,485,529 -0.18(-0.19%)
Jan 18, 2023 95.05 95.23 94.75 95.19 8,328,133 +1.28(+1.36%)
Jan 17, 2023 93.90 94.25 93.88 93.92 3,896,963 -0.29(-0.31%)
Jan 13, 2023 94.47 94.70 94.09 94.21 5,856,242 -0.50(-0.53%)
Jan 12, 2023 94.19 94.72 93.73 94.72 6,060,385 +0.84(+0.89%)
Jan 11, 2023 93.56 93.90 93.50 93.88 7,479,208 +0.60(+0.64%)
Jan 10, 2023 93.48 93.59 93.11 93.28 4,231,063 -0.59(-0.63%)
Jan 09, 2023 93.52 94.04 93.46 93.87 5,239,824 +0.24(+0.25%)
Jan 06, 2023 92.48 93.68 92.40 93.63 7,152,915 +1.19(+1.29%)
Jan 05, 2023 92.03 92.53 91.91 92.44 3,338,977 -0.13(-0.14%)
Jan 04, 2023 92.64 92.72 92.31 92.58 8,195,473 +0.70(+0.77%)
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.