Skip to main content

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

97.11 -0.03 (-0.03%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 113.23 113.41 113.21 113.24 6,703,540 +0.18(+0.16%)
Jun 29, 2021 112.86 113.07 112.85 113.06 3,440,241 +0.06(+0.05%)
Jun 28, 2021 112.87 113.11 112.86 113.00 5,067,632 +0.35(+0.31%)
Jun 25, 2021 112.96 113.00 112.45 112.65 6,850,386 -0.23(-0.21%)
Jun 24, 2021 112.91 113.03 112.84 112.89 3,703,909 -0.02(-0.02%)
Jun 23, 2021 113.00 113.12 112.85 112.91 5,537,784 -0.22(-0.20%)
Jun 22, 2021 112.80 113.14 112.77 113.13 5,568,238 +0.21(+0.18%)
Jun 21, 2021 113.01 113.10 112.83 112.92 6,588,426 -0.36(-0.32%)
Jun 18, 2021 112.80 113.33 112.57 113.29 13,702,037 +0.64(+0.57%)
Jun 17, 2021 112.42 113.01 112.35 112.65 9,013,833 +0.40(+0.36%)
Jun 16, 2021 113.07 113.13 112.08 112.25 13,797,995 -0.76(-0.68%)
Jun 15, 2021 112.94 113.04 112.89 113.01 4,296,489 +0.01(+0.01%)
Jun 14, 2021 113.24 113.25 112.95 113.00 3,805,042 -0.35(-0.31%)
Jun 11, 2021 113.44 113.46 113.25 113.36 3,992,050 -0.17(-0.15%)
Jun 10, 2021 112.88 113.53 112.83 113.52 6,623,910 +0.40(+0.36%)
Jun 09, 2021 113.17 113.30 112.97 113.12 5,792,244 +0.35(+0.31%)
Jun 08, 2021 112.80 112.83 112.72 112.77 4,855,158 +0.32(+0.29%)
Jun 07, 2021 112.40 112.48 112.37 112.44 3,129,458 -0.09(-0.08%)
Jun 04, 2021 112.20 112.54 112.18 112.53 6,451,877 +0.62(+0.55%)
Jun 03, 2021 112.10 112.10 111.87 111.92 3,662,594 -0.28(-0.25%)
Jun 02, 2021 112.19 112.28 112.14 112.20 4,354,786 +0.13(+0.11%)
Jun 01, 2021 111.97 112.09 111.82 112.07 9,686,903 -0.02(-0.02%)
May 28, 2021 112.05 112.33 112.05 112.09 5,690,438 -0.01(-0.01%)
May 27, 2021 112.05 112.10 111.90 112.10 6,121,597 -0.20(-0.17%)
May 26, 2021 112.35 112.50 112.25 112.30 4,594,225 -0.13(-0.11%)
May 25, 2021 112.13 112.45 112.13 112.43 5,866,529 +0.41(+0.37%)
May 24, 2021 111.97 112.12 111.91 112.02 4,928,565 +0.11(+0.10%)
May 21, 2021 111.97 112.00 111.78 111.91 6,785,533 +0.04(+0.03%)
May 20, 2021 111.60 111.88 111.57 111.87 8,585,868 +0.46(+0.41%)
May 19, 2021 111.72 111.95 111.30 111.41 13,427,246 -0.33(-0.30%)
May 18, 2021 111.73 111.79 111.62 111.74 4,408,471 +0.00(+0.00%)
May 17, 2021 111.77 111.82 111.69 111.74 6,849,200 -0.11(-0.10%)
May 14, 2021 111.77 111.89 111.65 111.85 8,106,896 +0.25(+0.22%)
May 13, 2021 111.37 111.64 111.30 111.60 8,412,368 +0.37(+0.33%)
May 12, 2021 111.36 111.44 111.18 111.23 14,808,429 -0.54(-0.48%)
May 11, 2021 111.79 111.86 111.72 111.77 6,726,936 -0.19(-0.17%)
May 10, 2021 112.23 112.32 111.91 111.96 6,027,793 -0.22(-0.20%)
May 07, 2021 112.41 112.63 112.08 112.18 12,486,724 +0.04(+0.03%)
May 06, 2021 112.02 112.27 112.00 112.14 6,680,957 +0.05(+0.04%)
May 05, 2021 111.84 112.12 111.84 112.09 6,950,197 +0.14(+0.12%)
May 04, 2021 112.03 112.25 111.90 111.96 11,400,942 +0.15(+0.13%)
May 03, 2021 111.66 112.04 111.62 111.81 8,770,150 +0.19(+0.17%)
Apr 30, 2021 111.57 111.66 111.40 111.62 5,269,638 +0.10(+0.09%)
Apr 29, 2021 111.19 111.53 111.08 111.52 5,665,724 -0.20(-0.18%)
Apr 28, 2021 111.58 111.74 111.30 111.72 8,877,620 +0.15(+0.13%)
Apr 27, 2021 111.85 111.95 111.56 111.57 7,884,549 -0.44(-0.39%)
Apr 26, 2021 112.08 112.17 112.01 112.01 7,297,101 -0.12(-0.11%)
Apr 23, 2021 112.25 112.27 111.95 112.13 5,627,177 -0.15(-0.13%)
Apr 22, 2021 112.18 112.30 111.91 112.27 7,844,568 +0.09(+0.08%)
Apr 21, 2021 112.12 112.24 111.96 112.19 8,146,003 +0.06(+0.05%)
Apr 20, 2021 111.77 112.21 111.77 112.13 6,605,765 +0.33(+0.30%)
Apr 19, 2021 111.73 111.98 111.67 111.80 5,860,522 -0.12(-0.10%)
Apr 16, 2021 111.88 112.08 111.85 111.91 7,490,750 -0.30(-0.27%)
Apr 15, 2021 111.85 112.37 111.84 112.22 10,169,789 +0.71(+0.64%)
Apr 14, 2021 111.45 111.54 111.35 111.50 4,980,564 -0.14(-0.12%)
Apr 13, 2021 111.21 111.64 111.18 111.64 7,826,752 +0.46(+0.41%)
Apr 12, 2021 111.16 111.21 111.06 111.18 5,582,111 -0.07(-0.06%)
Apr 09, 2021 111.18 111.45 111.08 111.25 6,012,494 -0.29(-0.26%)
Apr 08, 2021 111.35 111.55 111.33 111.54 6,469,449 +0.38(+0.34%)
Apr 07, 2021 111.20 111.43 111.12 111.16 6,451,061 -0.07(-0.06%)
Apr 06, 2021 110.92 111.25 110.88 111.23 8,951,408 +0.54(+0.49%)
Apr 05, 2021 110.62 110.78 110.45 110.69 10,155,833 -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.