Skip to main content

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

94.66 -0.09 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 99.99 100.62 99.89 100.23 6,254,862 +0.04(+0.04%)
Jul 28, 2022 100.16 100.37 99.83 100.19 6,052,444 +0.98(+0.99%)
Jul 27, 2022 99.25 99.70 99.13 99.21 7,843,676 +0.20(+0.20%)
Jul 26, 2022 99.64 99.78 98.97 99.01 4,969,653 +0.04(+0.04%)
Jul 25, 2022 98.72 99.02 98.69 98.97 3,142,095 -0.35(-0.35%)
Jul 22, 2022 99.12 99.55 98.94 99.33 8,128,845 +1.12(+1.15%)
Jul 21, 2022 97.49 98.20 97.39 98.20 5,607,674 +1.11(+1.14%)
Jul 20, 2022 97.67 97.68 97.02 97.10 55,672,060 -0.10(-0.10%)
Jul 19, 2022 97.51 97.60 97.10 97.19 3,143,741 -0.45(-0.46%)
Jul 18, 2022 97.61 97.78 97.24 97.64 3,306,005 -0.29(-0.29%)
Jul 15, 2022 97.66 98.15 97.63 97.92 4,022,900 +0.33(+0.34%)
Jul 14, 2022 97.40 97.82 97.14 97.59 5,635,011 -0.54(-0.55%)
Jul 13, 2022 97.12 98.21 97.00 98.13 7,144,997 +0.42(+0.43%)
Jul 12, 2022 98.00 98.19 97.64 97.71 3,849,964 +0.23(+0.23%)
Jul 11, 2022 97.24 97.64 97.19 97.49 2,902,018 +0.76(+0.79%)
Jul 08, 2022 97.05 97.06 96.61 96.72 3,845,500 -0.59(-0.61%)
Jul 07, 2022 97.94 97.94 97.24 97.31 4,258,137 -0.60(-0.61%)
Jul 06, 2022 99.12 99.13 97.90 97.91 4,989,059 -0.84(-0.85%)
Jul 05, 2022 98.88 99.13 98.58 98.75 6,979,107 +0.36(+0.37%)
Jul 01, 2022 98.28 99.09 98.14 98.39 66,338,460 +1.04(+1.07%)
Jun 30, 2022 97.16 97.58 97.07 97.35 5,684,749 +0.74(+0.77%)
Jun 29, 2022 96.00 96.61 95.91 96.61 3,740,722 +0.77(+0.80%)
Jun 28, 2022 95.61 95.86 95.47 95.83 3,954,757 +0.12(+0.13%)
Jun 27, 2022 95.70 96.13 95.59 95.71 5,716,139 -0.54(-0.56%)
Jun 24, 2022 96.47 96.83 96.18 96.25 5,387,854 -0.34(-0.35%)
Jun 23, 2022 96.64 97.22 96.49 96.60 9,717,634 +0.54(+0.56%)
Jun 22, 2022 95.96 96.22 95.83 96.05 9,985,322 +1.20(+1.26%)
Jun 21, 2022 94.84 95.11 94.74 94.85 10,868,282 -0.49(-0.52%)
Jun 17, 2022 95.41 95.60 94.73 95.35 7,399,737 +0.03(+0.03%)
Jun 16, 2022 93.78 95.37 93.66 95.32 9,635,260 +0.62(+0.65%)
Jun 15, 2022 94.16 94.74 93.64 94.70 10,778,011 +1.30(+1.40%)
Jun 14, 2022 94.36 94.49 93.24 93.40 8,227,833 -0.75(-0.80%)
Jun 13, 2022 94.84 94.97 93.66 94.15 9,668,827 -1.70(-1.78%)
Jun 10, 2022 96.31 96.41 95.72 95.85 4,669,439 -0.95(-0.98%)
Jun 09, 2022 96.77 97.00 96.60 96.81 4,391,154 -0.09(-0.09%)
Jun 08, 2022 97.07 97.22 96.88 96.89 3,066,333 -0.36(-0.37%)
Jun 07, 2022 97.12 97.47 97.10 97.25 3,394,298 +0.39(+0.40%)
Jun 06, 2022 97.36 97.45 96.81 96.86 5,044,820 -0.73(-0.75%)
Jun 03, 2022 97.40 97.68 97.38 97.59 2,824,497 -0.19(-0.19%)
Jun 02, 2022 97.93 97.94 97.55 97.79 3,167,624 +0.14(+0.15%)
Jun 01, 2022 98.26 98.37 97.46 97.64 5,838,607 -0.55(-0.56%)
May 31, 2022 98.47 98.49 98.03 98.20 7,126,664 -1.04(-1.04%)
May 27, 2022 99.27 99.40 99.05 99.23 2,639,153 +0.14(+0.14%)
May 26, 2022 99.19 99.23 98.72 99.09 3,660,436 -0.05(-0.05%)
May 25, 2022 99.29 99.29 98.90 99.14 4,497,578 +0.20(+0.20%)
May 24, 2022 98.59 99.29 98.57 98.94 7,140,830 +0.85(+0.86%)
May 23, 2022 98.43 98.62 98.08 98.09 6,019,157 -0.60(-0.61%)
May 20, 2022 98.18 98.83 98.15 98.69 6,217,132 +0.46(+0.46%)
May 19, 2022 98.75 98.77 98.16 98.23 5,405,769 +0.35(+0.36%)
May 18, 2022 97.19 97.99 97.12 97.88 4,698,594 +0.69(+0.71%)
May 17, 2022 97.27 97.56 97.16 97.19 4,510,668 -0.74(-0.76%)
May 16, 2022 97.87 98.20 97.77 97.93 3,488,637 +0.41(+0.42%)
May 13, 2022 97.77 97.83 97.47 97.52 6,330,966 -0.51(-0.52%)
May 12, 2022 98.01 98.43 97.90 98.03 8,556,836 +0.32(+0.33%)
May 11, 2022 96.87 97.75 96.74 97.71 7,542,048 +0.60(+0.62%)
May 10, 2022 97.24 97.49 97.05 97.11 8,474,978 +0.32(+0.33%)
May 09, 2022 96.12 96.84 96.08 96.79 7,693,474 +0.71(+0.74%)
May 06, 2022 96.13 96.57 95.98 96.08 13,192,873 -0.55(-0.57%)
May 05, 2022 96.84 96.97 96.14 96.63 12,284,750 -0.98(-1.00%)
May 04, 2022 96.94 97.68 96.76 97.61 12,557,593 +0.63(+0.65%)
May 03, 2022 97.43 97.51 96.95 96.98 8,553,318 +0.11(+0.12%)
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.