Skip to main content

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

98.80 +0.52 (+0.53%)
Streaming Delayed Price Updated: 11:58 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 100.97 101.41 100.88 101.17 5,470,097 +0.77(+0.77%)
Jun 29, 2022 99.76 100.40 99.67 100.40 3,599,475 +0.80(+0.80%)
Jun 28, 2022 99.36 99.63 99.21 99.60 3,805,429 +0.13(+0.13%)
Jun 27, 2022 99.46 99.90 99.34 99.47 5,500,301 -0.56(-0.56%)
Jun 24, 2022 100.26 100.63 99.95 100.03 5,184,413 -0.36(-0.35%)
Jun 23, 2022 100.44 101.04 100.27 100.39 9,350,704 +0.56(+0.56%)
Jun 22, 2022 99.72 100.00 99.60 99.82 9,608,284 +1.25(+1.26%)
Jun 21, 2022 98.56 98.84 98.45 98.58 10,457,904 -0.51(-0.52%)
Jun 17, 2022 99.15 99.35 98.45 99.09 7,120,329 +0.03(+0.03%)
Jun 16, 2022 97.46 99.11 97.34 99.06 9,271,440 +0.64(+0.65%)
Jun 15, 2022 97.85 98.46 97.31 98.42 10,371,041 +1.35(+1.40%)
Jun 14, 2022 98.06 98.20 96.90 97.06 7,917,157 -0.78(-0.80%)
Jun 13, 2022 98.56 98.70 97.33 97.84 9,303,740 -1.77(-1.78%)
Jun 10, 2022 100.09 100.19 99.48 99.61 4,493,125 -0.99(-0.98%)
Jun 09, 2022 100.56 100.81 100.39 100.60 4,225,347 -0.09(-0.09%)
Jun 08, 2022 100.88 101.04 100.68 100.69 2,950,551 -0.38(-0.37%)
Jun 07, 2022 100.93 101.30 100.91 101.07 3,266,132 +0.41(+0.40%)
Jun 06, 2022 101.18 101.27 100.60 100.66 4,854,331 -0.76(-0.75%)
Jun 03, 2022 101.23 101.51 101.20 101.42 2,717,846 -0.20(-0.19%)
Jun 02, 2022 101.77 101.78 101.38 101.62 3,048,017 +0.15(+0.15%)
Jun 01, 2022 102.12 102.23 101.29 101.47 5,618,146 -0.57(-0.56%)
May 31, 2022 102.33 102.36 101.88 102.05 6,857,568 -1.08(-1.04%)
May 27, 2022 103.16 103.30 102.94 103.12 2,539,501 +0.15(+0.14%)
May 26, 2022 103.08 103.12 102.60 102.98 3,522,221 -0.05(-0.05%)
May 25, 2022 103.18 103.18 102.78 103.03 4,327,754 +0.21(+0.20%)
May 24, 2022 102.46 103.18 102.43 102.82 6,871,200 +0.88(+0.86%)
May 23, 2022 102.30 102.49 101.93 101.94 5,791,880 -0.62(-0.61%)
May 20, 2022 102.03 102.71 102.00 102.56 5,982,380 +0.47(+0.46%)
May 19, 2022 102.62 102.65 102.01 102.09 5,201,653 +0.37(+0.36%)
May 18, 2022 101.00 101.83 100.93 101.72 4,521,180 +0.72(+0.71%)
May 17, 2022 101.09 101.39 100.97 101.00 4,340,349 -0.77(-0.76%)
May 16, 2022 101.71 102.05 101.60 101.77 3,356,910 +0.43(+0.42%)
May 13, 2022 101.60 101.67 101.29 101.35 6,091,915 -0.53(-0.52%)
May 12, 2022 101.85 102.30 101.74 101.88 8,233,738 +0.33(+0.33%)
May 11, 2022 100.67 101.58 100.54 101.55 7,257,268 +0.62(+0.62%)
May 10, 2022 101.05 101.31 100.86 100.92 8,154,971 +0.33(+0.33%)
May 09, 2022 99.90 100.64 99.85 100.59 7,402,977 +0.74(+0.74%)
May 06, 2022 99.91 100.35 99.75 99.85 12,694,724 -0.57(-0.57%)
May 05, 2022 100.64 100.77 99.91 100.42 11,820,890 -1.02(-1.00%)
May 04, 2022 100.75 101.52 100.55 101.44 12,083,431 +0.65(+0.65%)
May 03, 2022 101.26 101.34 100.76 100.78 8,230,354 +0.12(+0.12%)
May 02, 2022 100.89 100.96 100.57 100.67 11,468,126 -0.76(-0.74%)
Apr 29, 2022 101.21 101.82 101.17 101.42 10,149,666 -0.54(-0.53%)
Apr 28, 2022 101.77 101.99 101.57 101.96 7,038,722 -0.15(-0.14%)
Apr 27, 2022 102.62 102.72 102.06 102.11 8,017,267 -0.57(-0.56%)
Apr 26, 2022 102.69 102.86 102.36 102.68 9,706,525 +0.68(+0.67%)
Apr 25, 2022 102.15 102.57 101.94 102.00 8,735,451 +0.65(+0.64%)
Apr 22, 2022 101.05 101.63 101.00 101.35 5,526,306 +0.05(+0.05%)
Apr 21, 2022 101.58 101.59 100.89 101.30 9,262,606 -0.56(-0.55%)
Apr 20, 2022 101.49 102.02 101.37 101.86 7,581,851 +0.79(+0.78%)
Apr 19, 2022 101.35 101.54 101.01 101.08 7,100,867 -0.67(-0.66%)
Apr 18, 2022 102.13 102.15 101.72 101.75 4,654,422 -0.30(-0.29%)
Apr 14, 2022 102.82 102.86 101.92 102.04 6,243,333 -0.93(-0.90%)
Apr 13, 2022 103.03 103.49 102.90 102.97 6,433,000 +0.23(+0.22%)
Apr 12, 2022 102.78 103.17 102.62 102.74 12,378,246 +0.49(+0.48%)
Apr 11, 2022 102.38 102.50 102.12 102.25 7,457,079 -0.49(-0.48%)
Apr 08, 2022 102.67 103.01 102.59 102.74 8,202,664 -0.52(-0.51%)
Apr 07, 2022 103.27 103.55 103.05 103.27 5,594,549 -0.26(-0.25%)
Apr 06, 2022 103.24 103.89 103.24 103.52 9,178,358 -0.36(-0.35%)
Apr 05, 2022 104.83 104.85 103.78 103.89 9,807,584 -1.25(-1.19%)
Apr 04, 2022 105.32 105.34 104.94 105.14 7,473,080 -0.07(-0.07%)
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.