Skip to main content

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

98.68 +0.20 (+0.20%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 111.83 112.11 111.83 111.87 5,701,772 -0.01(-0.01%)
May 27, 2021 111.83 111.88 111.67 111.88 6,133,790 -0.20(-0.17%)
May 26, 2021 112.12 112.27 112.03 112.08 4,603,376 -0.13(-0.11%)
May 25, 2021 111.91 112.22 111.91 112.20 5,878,214 +0.41(+0.37%)
May 24, 2021 111.74 111.90 111.69 111.79 4,938,382 +0.11(+0.10%)
May 21, 2021 111.75 111.78 111.56 111.68 6,799,048 +0.04(+0.03%)
May 20, 2021 111.38 111.66 111.35 111.64 8,602,969 +0.46(+0.41%)
May 19, 2021 111.50 111.72 111.08 111.19 13,453,990 -0.33(-0.30%)
May 18, 2021 111.51 111.57 111.40 111.52 4,417,251 +0.00(+0.00%)
May 17, 2021 111.55 111.60 111.47 111.52 6,862,842 -0.11(-0.10%)
May 14, 2021 111.55 111.67 111.43 111.63 8,123,043 +0.25(+0.22%)
May 13, 2021 111.15 111.42 111.08 111.38 8,429,123 +0.37(+0.33%)
May 12, 2021 111.14 111.22 110.96 111.01 14,837,923 -0.54(-0.48%)
May 11, 2021 111.57 111.64 111.50 111.55 6,740,335 -0.19(-0.17%)
May 10, 2021 112.01 112.09 111.68 111.73 6,039,799 -0.22(-0.20%)
May 07, 2021 112.18 112.41 111.86 111.96 12,511,595 +0.04(+0.03%)
May 06, 2021 111.79 112.05 111.77 111.92 6,694,264 +0.05(+0.04%)
May 05, 2021 111.62 111.90 111.62 111.87 6,964,040 +0.14(+0.12%)
May 04, 2021 111.81 112.03 111.67 111.73 11,423,650 +0.15(+0.13%)
May 03, 2021 111.44 111.82 111.40 111.59 8,787,618 +0.19(+0.17%)
Apr 30, 2021 111.35 111.44 111.18 111.40 5,280,134 +0.10(+0.09%)
Apr 29, 2021 110.97 111.31 110.86 111.30 5,677,009 -0.19(-0.17%)
Apr 28, 2021 111.36 111.51 111.07 111.49 8,895,302 +0.15(+0.13%)
Apr 27, 2021 111.63 111.73 111.34 111.35 7,900,253 -0.44(-0.39%)
Apr 26, 2021 111.86 111.94 111.79 111.79 7,311,635 -0.12(-0.11%)
Apr 23, 2021 112.03 112.04 111.73 111.91 5,638,385 -0.15(-0.13%)
Apr 22, 2021 111.95 112.08 111.69 112.05 7,860,193 +0.09(+0.08%)
Apr 21, 2021 111.89 112.02 111.74 111.96 8,162,228 +0.06(+0.05%)
Apr 20, 2021 111.54 111.98 111.54 111.91 6,618,922 +0.33(+0.30%)
Apr 19, 2021 111.50 111.76 111.44 111.57 5,872,195 -0.12(-0.11%)
Apr 16, 2021 111.66 111.86 111.63 111.69 7,505,670 -0.30(-0.27%)
Apr 15, 2021 111.63 112.15 111.62 111.99 10,190,045 +0.71(+0.64%)
Apr 14, 2021 111.23 111.32 111.13 111.28 4,990,484 -0.14(-0.12%)
Apr 13, 2021 110.99 111.42 110.96 111.42 7,842,342 +0.46(+0.41%)
Apr 12, 2021 110.94 110.99 110.84 110.96 5,593,230 -0.07(-0.06%)
Apr 09, 2021 110.96 111.22 110.86 111.03 6,024,469 -0.29(-0.26%)
Apr 08, 2021 111.13 111.33 111.11 111.32 6,482,335 +0.38(+0.34%)
Apr 07, 2021 110.98 111.21 110.90 110.94 6,463,910 -0.07(-0.06%)
Apr 06, 2021 110.70 111.03 110.66 111.01 8,969,237 +0.54(+0.49%)
Apr 05, 2021 110.40 110.56 110.23 110.47 10,176,061 -0.31(-0.28%)
Apr 01, 2021 110.63 110.84 110.56 110.78 8,734,017 +0.49(+0.44%)
Mar 31, 2021 110.42 110.54 110.16 110.29 8,826,132 -0.16(-0.14%)
Mar 30, 2021 110.24 110.52 110.15 110.45 5,923,253 -0.10(-0.09%)
Mar 29, 2021 111.03 111.03 110.45 110.55 6,448,634 -0.38(-0.34%)
Mar 26, 2021 111.00 111.22 110.91 110.93 6,562,980 -0.37(-0.33%)
Mar 25, 2021 111.50 111.57 111.13 111.30 10,826,651 -0.15(-0.13%)
Mar 24, 2021 111.07 111.46 111.05 111.44 14,984,849 +0.15(+0.13%)
Mar 23, 2021 111.00 111.32 110.92 111.30 7,724,418 +0.55(+0.49%)
Mar 22, 2021 110.67 110.81 110.58 110.75 4,791,738 +0.36(+0.33%)
Mar 19, 2021 110.22 110.56 110.19 110.39 8,957,300 -0.07(-0.06%)
Mar 18, 2021 110.26 110.58 110.16 110.46 8,479,438 -0.69(-0.62%)
Mar 17, 2021 110.92 111.39 110.71 111.15 9,190,560 -0.19(-0.17%)
Mar 16, 2021 111.48 111.57 111.21 111.34 5,610,543 -0.02(-0.02%)
Mar 15, 2021 111.29 111.46 111.26 111.36 4,572,289 +0.14(+0.12%)
Mar 12, 2021 111.32 111.33 111.10 111.22 7,508,053 -0.81(-0.72%)
Mar 11, 2021 112.06 112.19 111.86 112.03 7,757,664 -0.04(-0.03%)
Mar 10, 2021 111.84 112.17 111.78 112.07 5,819,030 +0.23(+0.21%)
Mar 09, 2021 111.80 111.93 111.62 111.84 7,203,253 +0.53(+0.47%)
Mar 08, 2021 111.48 111.51 111.27 111.31 7,593,738 -0.44(-0.39%)
Mar 05, 2021 111.45 111.89 111.36 111.75 8,841,086 -0.16(-0.14%)
Mar 04, 2021 112.45 112.58 111.74 111.90 12,573,175 -0.56(-0.50%)
Mar 03, 2021 112.53 112.55 112.25 112.46 8,577,641 -0.61(-0.54%)
Mar 02, 2021 112.76 113.08 112.72 113.07 6,420,941 +0.20(+0.18%)
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.