Skip to main content

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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 108.74 108.91 108.72 108.75 6,980,468 +0.17(+0.16%)
Jun 29, 2021 108.38 108.59 108.37 108.58 3,582,359 +0.06(+0.05%)
Jun 28, 2021 108.39 108.62 108.38 108.52 5,276,980 +0.34(+0.31%)
Jun 25, 2021 108.48 108.52 107.99 108.18 7,133,380 -0.23(-0.21%)
Jun 24, 2021 108.43 108.55 108.36 108.41 3,856,920 -0.02(-0.02%)
Jun 23, 2021 108.52 108.63 108.38 108.43 5,766,554 -0.22(-0.20%)
Jun 22, 2021 108.32 108.65 108.30 108.64 5,798,266 +0.20(+0.18%)
Jun 21, 2021 108.53 108.61 108.36 108.44 6,860,598 -0.35(-0.32%)
Jun 18, 2021 108.32 108.83 108.11 108.79 14,268,077 +0.61(+0.57%)
Jun 17, 2021 107.97 108.53 107.89 108.18 9,386,200 +0.39(+0.36%)
Jun 16, 2021 108.59 108.64 107.64 107.80 14,367,999 -0.73(-0.68%)
Jun 15, 2021 108.46 108.56 108.41 108.53 4,473,979 +0.01(+0.01%)
Jun 14, 2021 108.75 108.76 108.47 108.52 3,962,231 -0.34(-0.31%)
Jun 11, 2021 108.94 108.96 108.76 108.86 4,156,965 -0.16(-0.15%)
Jun 10, 2021 108.40 109.03 108.35 109.02 6,897,548 +0.39(+0.36%)
Jun 09, 2021 108.68 108.80 108.49 108.63 6,031,526 +0.34(+0.31%)
Jun 08, 2021 108.32 108.35 108.25 108.30 5,055,728 +0.31(+0.29%)
Jun 07, 2021 107.94 108.02 107.91 107.98 3,258,738 -0.09(-0.08%)
Jun 04, 2021 107.75 108.08 107.73 108.07 6,718,408 +0.59(+0.55%)
Jun 03, 2021 107.65 107.65 107.43 107.47 3,813,898 -0.27(-0.25%)
Jun 02, 2021 107.74 107.82 107.69 107.75 4,534,685 +0.12(+0.11%)
Jun 01, 2021 107.53 107.64 107.39 107.63 10,087,075 -0.02(-0.02%)
May 28, 2021 107.61 107.87 107.61 107.65 5,925,514 -0.01(-0.01%)
May 27, 2021 107.61 107.66 107.46 107.66 6,374,485 -0.19(-0.17%)
May 26, 2021 107.89 108.03 107.80 107.84 4,784,016 -0.12(-0.11%)
May 25, 2021 107.68 107.98 107.68 107.97 6,108,879 +0.39(+0.37%)
May 24, 2021 107.52 107.67 107.47 107.57 5,132,168 +0.10(+0.10%)
May 21, 2021 107.53 107.56 107.34 107.47 7,065,848 +0.04(+0.03%)
May 20, 2021 107.18 107.44 107.15 107.43 8,940,556 +0.44(+0.41%)
May 19, 2021 107.29 107.50 106.89 106.99 13,981,935 -0.32(-0.30%)
May 18, 2021 107.30 107.35 107.19 107.31 4,590,588 +0.00(+0.00%)
May 17, 2021 107.34 107.38 107.26 107.31 7,132,145 -0.10(-0.10%)
May 14, 2021 107.34 107.45 107.22 107.41 8,441,798 +0.23(+0.22%)
May 13, 2021 106.95 107.21 106.88 107.18 8,759,889 +0.36(+0.34%)
May 12, 2021 106.94 107.02 106.77 106.82 15,420,175 -0.52(-0.48%)
May 11, 2021 107.35 107.42 107.29 107.34 7,004,831 -0.18(-0.17%)
May 10, 2021 107.78 107.86 107.47 107.51 6,276,805 -0.22(-0.20%)
May 07, 2021 107.95 108.16 107.64 107.73 13,002,560 +0.04(+0.04%)
May 06, 2021 107.57 107.81 107.55 107.69 6,956,952 +0.05(+0.04%)
May 05, 2021 107.40 107.67 107.40 107.65 7,237,314 +0.13(+0.12%)
May 04, 2021 107.59 107.80 107.46 107.51 11,871,923 +0.14(+0.13%)
May 03, 2021 107.23 107.60 107.19 107.37 9,132,451 +0.18(+0.17%)
Apr 30, 2021 107.14 107.23 106.98 107.19 5,487,331 +0.09(+0.09%)
Apr 29, 2021 106.78 107.11 106.67 107.10 5,899,779 -0.19(-0.18%)
Apr 28, 2021 107.15 107.30 106.88 107.28 9,244,361 +0.14(+0.13%)
Apr 27, 2021 107.42 107.51 107.14 107.14 8,210,266 -0.42(-0.39%)
Apr 26, 2021 107.63 107.72 107.57 107.57 7,598,550 -0.11(-0.10%)
Apr 23, 2021 107.80 107.81 107.51 107.68 5,859,640 -0.14(-0.13%)
Apr 22, 2021 107.73 107.85 107.47 107.82 8,168,633 +0.08(+0.08%)
Apr 21, 2021 107.67 107.79 107.52 107.74 8,482,521 +0.06(+0.05%)
Apr 20, 2021 107.33 107.75 107.33 107.68 6,878,654 +0.32(+0.30%)
Apr 19, 2021 107.29 107.54 107.24 107.36 6,102,624 -0.11(-0.10%)
Apr 16, 2021 107.44 107.64 107.42 107.47 7,800,198 -0.29(-0.27%)
Apr 15, 2021 107.42 107.91 107.41 107.76 10,589,911 +0.69(+0.64%)
Apr 14, 2021 107.03 107.11 106.94 107.08 5,186,315 -0.13(-0.12%)
Apr 13, 2021 106.80 107.21 106.77 107.21 8,150,082 +0.44(+0.41%)
Apr 12, 2021 106.75 106.80 106.65 106.77 5,812,713 -0.07(-0.06%)
Apr 09, 2021 106.77 107.03 106.67 106.83 6,260,874 -0.28(-0.26%)
Apr 08, 2021 106.94 107.12 106.92 107.11 6,736,707 +0.37(+0.34%)
Apr 07, 2021 106.79 107.01 106.71 106.75 6,717,560 -0.07(-0.06%)
Apr 06, 2021 106.52 106.83 106.48 106.81 9,321,197 +0.52(+0.49%)
Apr 05, 2021 106.23 106.38 106.07 106.30 10,575,378 -0.30(-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.