Skip to main content

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

94.66 -0.09 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 98.47 98.49 98.04 98.20 7,126,490 -1.04(-1.04%)
May 27, 2022 99.27 99.40 99.05 99.23 2,639,089 +0.14(+0.14%)
May 26, 2022 99.19 99.23 98.72 99.09 3,660,346 -0.05(-0.05%)
May 25, 2022 99.29 99.29 98.91 99.14 4,497,469 +0.20(+0.20%)
May 24, 2022 98.60 99.29 98.57 98.94 7,140,656 +0.85(+0.86%)
May 23, 2022 98.44 98.63 98.08 98.09 6,019,011 -0.60(-0.61%)
May 20, 2022 98.18 98.83 98.15 98.69 6,216,981 +0.46(+0.46%)
May 19, 2022 98.75 98.78 98.16 98.24 5,405,637 +0.35(+0.36%)
May 18, 2022 97.19 97.99 97.12 97.88 4,698,480 +0.69(+0.71%)
May 17, 2022 97.28 97.56 97.16 97.19 4,510,558 -0.74(-0.76%)
May 16, 2022 97.87 98.20 97.77 97.93 3,488,552 +0.41(+0.42%)
May 13, 2022 97.77 97.84 97.47 97.52 6,330,811 -0.51(-0.52%)
May 12, 2022 98.01 98.44 97.90 98.04 8,556,627 +0.32(+0.33%)
May 11, 2022 96.88 97.75 96.75 97.71 7,541,864 +0.60(+0.62%)
May 10, 2022 97.24 97.49 97.05 97.11 8,474,771 +0.32(+0.33%)
May 09, 2022 96.13 96.84 96.08 96.79 7,693,287 +0.71(+0.74%)
May 06, 2022 96.14 96.57 95.98 96.08 13,192,552 -0.55(-0.57%)
May 05, 2022 96.84 96.97 96.14 96.63 12,284,450 -0.98(-1.00%)
May 04, 2022 96.94 97.68 96.76 97.61 12,557,287 +0.63(+0.65%)
May 03, 2022 97.44 97.51 96.96 96.98 8,553,110 +0.11(+0.12%)
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.