Skip to main content

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

98.60 -1.07 (-1.07%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 101.92 101.94 101.47 101.63 6,885,626 -1.07(-1.04%)
May 27, 2022 102.74 102.88 102.52 102.70 2,549,892 +0.15(+0.14%)
May 26, 2022 102.66 102.70 102.18 102.56 3,536,632 -0.05(-0.05%)
May 25, 2022 102.76 102.76 102.36 102.61 4,345,461 +0.21(+0.20%)
May 24, 2022 102.05 102.76 102.02 102.40 6,899,313 +0.88(+0.86%)
May 23, 2022 101.88 102.08 101.52 101.52 5,815,578 -0.62(-0.61%)
May 20, 2022 101.61 102.29 101.58 102.14 6,006,857 +0.47(+0.46%)
May 19, 2022 102.20 102.23 101.59 101.67 5,222,936 +0.36(+0.36%)
May 18, 2022 100.59 101.42 100.52 101.31 4,539,678 +0.72(+0.71%)
May 17, 2022 100.68 100.97 100.56 100.59 4,358,108 -0.77(-0.76%)
May 16, 2022 101.30 101.64 101.19 101.36 3,370,645 +0.42(+0.42%)
May 13, 2022 101.19 101.26 100.88 100.93 6,116,840 -0.53(-0.52%)
May 12, 2022 101.44 101.88 101.32 101.47 8,267,427 +0.33(+0.33%)
May 11, 2022 100.27 101.17 100.13 101.13 7,286,961 +0.62(+0.62%)
May 10, 2022 100.64 100.90 100.45 100.51 8,188,337 +0.33(+0.33%)
May 09, 2022 99.49 100.23 99.44 100.18 7,433,266 +0.74(+0.74%)
May 06, 2022 99.50 99.95 99.34 99.44 12,746,664 -0.57(-0.57%)
May 05, 2022 100.23 100.36 99.50 100.01 11,869,255 -1.01(-1.00%)
May 04, 2022 100.33 101.10 100.14 101.02 12,132,871 +0.65(+0.65%)
May 03, 2022 100.85 100.92 100.35 100.37 8,264,028 +0.12(+0.12%)
May 02, 2022 100.48 100.55 100.16 100.25 11,515,047 -0.75(-0.75%)
Apr 29, 2022 100.80 101.40 100.75 101.01 10,191,193 -0.54(-0.53%)
Apr 28, 2022 101.35 101.58 101.16 101.55 7,067,521 -0.15(-0.15%)
Apr 27, 2022 102.21 102.30 101.65 101.70 8,050,069 -0.57(-0.56%)
Apr 26, 2022 102.28 102.44 101.94 102.27 9,746,239 +0.68(+0.67%)
Apr 25, 2022 101.73 102.15 101.53 101.59 8,771,192 +0.65(+0.64%)
Apr 22, 2022 100.63 101.21 100.58 100.94 5,548,917 +0.05(+0.05%)
Apr 21, 2022 101.17 101.17 100.48 100.89 9,300,504 -0.56(-0.55%)
Apr 20, 2022 101.08 101.61 100.96 101.45 7,612,873 +0.79(+0.78%)
Apr 19, 2022 100.94 101.13 100.59 100.66 7,129,921 -0.67(-0.66%)
Apr 18, 2022 101.72 101.73 101.30 101.33 4,673,466 -0.30(-0.29%)
Apr 14, 2022 102.40 102.44 101.51 101.63 6,268,877 -0.92(-0.90%)
Apr 13, 2022 102.61 103.07 102.48 102.55 6,459,321 +0.23(+0.22%)
Apr 12, 2022 102.36 102.75 102.20 102.32 12,428,892 +0.49(+0.48%)
Apr 11, 2022 101.96 102.08 101.70 101.83 7,487,589 -0.49(-0.48%)
Apr 08, 2022 102.26 102.59 102.17 102.32 8,236,226 -0.52(-0.51%)
Apr 07, 2022 102.84 103.13 102.63 102.84 5,617,439 -0.25(-0.25%)
Apr 06, 2022 102.82 103.47 102.82 103.10 9,215,911 -0.36(-0.35%)
Apr 05, 2022 104.41 104.43 103.36 103.46 9,847,712 -1.25(-1.19%)
Apr 04, 2022 104.89 104.91 104.52 104.71 7,503,656 -0.07(-0.06%)
Apr 01, 2022 104.45 105.13 104.34 104.78 10,419,724 -0.69(-0.65%)
Mar 31, 2022 105.43 105.61 105.27 105.47 9,321,247 +0.20(+0.19%)
Mar 30, 2022 104.64 105.30 104.57 105.27 6,553,069 +0.41(+0.39%)
Mar 29, 2022 104.59 104.99 104.37 104.86 7,683,156 +0.52(+0.50%)
Mar 28, 2022 104.27 104.71 104.14 104.34 13,102,756 +0.23(+0.23%)
Mar 25, 2022 104.70 104.71 104.00 104.10 9,227,637 -1.08(-1.03%)
Mar 24, 2022 105.15 105.50 105.11 105.18 11,323,492 -0.59(-0.56%)
Mar 23, 2022 105.32 105.77 105.09 105.77 11,435,864 +0.71(+0.67%)
Mar 22, 2022 105.20 105.24 104.98 105.06 7,856,998 -0.58(-0.55%)
Mar 21, 2022 106.26 106.42 105.56 105.64 11,212,625 -1.39(-1.30%)
Mar 18, 2022 106.90 107.18 106.90 107.04 7,651,810 +0.31(+0.29%)
Mar 17, 2022 107.00 107.20 106.53 106.72 7,352,980 -0.21(-0.19%)
Mar 16, 2022 106.97 107.09 106.23 106.93 13,091,355 -0.15(-0.14%)
Mar 15, 2022 107.69 107.75 107.00 107.08 9,470,951 -0.05(-0.05%)
Mar 14, 2022 107.63 107.69 107.12 107.12 8,786,185 -1.37(-1.27%)
Mar 11, 2022 108.41 108.64 108.29 108.50 5,673,336 -0.03(-0.03%)
Mar 10, 2022 108.66 108.76 108.30 108.53 11,310,912 -0.50(-0.46%)
Mar 09, 2022 109.25 109.35 108.91 109.03 8,081,273 -0.68(-0.62%)
Mar 08, 2022 109.78 109.98 109.56 109.71 11,024,863 -0.72(-0.65%)
Mar 07, 2022 110.36 110.97 110.34 110.42 13,892,153 -0.47(-0.42%)
Mar 04, 2022 110.78 111.19 110.66 110.89 20,484,122 +1.09(+0.99%)
Mar 03, 2022 109.60 110.01 109.41 109.80 12,480,019 +0.47(+0.43%)
Mar 02, 2022 110.36 110.46 109.31 109.33 12,537,513 -1.67(-1.50%)
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.