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 (%)
Jun 30, 2021 113.00 113.18 112.98 113.01 6,716,892 +0.18(+0.16%)
Jun 29, 2021 112.63 112.85 112.62 112.84 3,447,093 +0.06(+0.05%)
Jun 28, 2021 112.64 112.89 112.63 112.78 5,077,726 +0.35(+0.31%)
Jun 25, 2021 112.74 112.77 112.23 112.43 6,864,031 -0.23(-0.21%)
Jun 24, 2021 112.68 112.81 112.61 112.66 3,711,286 -0.02(-0.02%)
Jun 23, 2021 112.78 112.90 112.63 112.68 5,548,814 -0.23(-0.20%)
Jun 22, 2021 112.57 112.92 112.54 112.91 5,579,329 +0.21(+0.18%)
Jun 21, 2021 112.79 112.88 112.61 112.70 6,601,549 -0.36(-0.32%)
Jun 18, 2021 112.57 113.10 112.35 113.06 13,729,328 +0.64(+0.57%)
Jun 17, 2021 112.20 112.79 112.12 112.43 9,031,786 +0.40(+0.36%)
Jun 16, 2021 112.85 112.91 111.86 112.03 13,825,478 -0.76(-0.68%)
Jun 15, 2021 112.72 112.82 112.66 112.79 4,305,046 +0.01(+0.01%)
Jun 14, 2021 113.01 113.02 112.72 112.78 3,812,621 -0.35(-0.31%)
Jun 11, 2021 113.22 113.24 113.03 113.13 4,000,002 -0.17(-0.15%)
Jun 10, 2021 112.65 113.31 112.60 113.30 6,637,103 +0.40(+0.36%)
Jun 09, 2021 112.94 113.07 112.75 112.90 5,803,781 +0.35(+0.31%)
Jun 08, 2021 112.57 112.60 112.50 112.54 4,864,828 +0.32(+0.29%)
Jun 07, 2021 112.17 112.26 112.14 112.22 3,135,691 -0.09(-0.08%)
Jun 04, 2021 111.98 112.32 111.96 112.31 6,464,727 +0.62(+0.55%)
Jun 03, 2021 111.88 111.88 111.64 111.69 3,669,889 -0.28(-0.25%)
Jun 02, 2021 111.97 112.06 111.92 111.98 4,363,460 +0.13(+0.11%)
Jun 01, 2021 111.75 111.87 111.60 111.85 9,706,197 -0.02(-0.02%)
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%)
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.