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 (%)
Aug 31, 2022 96.63 96.85 96.21 96.37 6,072,525 -0.40(-0.41%)
Aug 30, 2022 96.80 97.12 96.45 96.77 4,686,343 -0.03(-0.03%)
Aug 29, 2022 96.98 96.98 96.67 96.80 4,626,380 -0.55(-0.57%)
Aug 26, 2022 97.25 97.60 97.02 97.35 5,799,121 -0.11(-0.12%)
Aug 25, 2022 96.92 97.51 96.80 97.47 6,960,103 +0.62(+0.64%)
Aug 24, 2022 96.94 97.04 96.70 96.85 3,670,791 -0.32(-0.33%)
Aug 23, 2022 97.25 97.85 97.11 97.17 8,122,684 -0.24(-0.25%)
Aug 22, 2022 97.76 97.81 97.36 97.41 4,321,485 -0.43(-0.44%)
Aug 19, 2022 97.97 98.04 97.73 97.84 6,994,693 -0.85(-0.86%)
Aug 18, 2022 98.76 99.03 98.60 98.69 3,885,104 +0.19(+0.19%)
Aug 17, 2022 98.63 98.68 98.30 98.50 6,668,600 -0.67(-0.67%)
Aug 16, 2022 99.09 99.21 98.71 99.17 3,395,525 -0.11(-0.12%)
Aug 15, 2022 99.45 99.60 99.24 99.28 3,603,858 +0.32(+0.32%)
Aug 12, 2022 98.96 99.00 98.64 98.97 4,324,387 +0.39(+0.40%)
Aug 11, 2022 99.46 99.57 98.47 98.58 8,703,736 -0.66(-0.66%)
Aug 10, 2022 99.63 99.97 99.23 99.23 7,604,589 +0.06(+0.06%)
Aug 09, 2022 99.20 99.37 99.08 99.18 3,995,635 -0.30(-0.30%)
Aug 08, 2022 99.29 99.52 99.21 99.47 6,998,153 +0.58(+0.59%)
Aug 05, 2022 99.03 99.07 98.67 98.89 10,528,803 -1.45(-1.45%)
Aug 04, 2022 99.94 100.37 99.80 100.34 10,341,399 +0.51(+0.51%)
Aug 03, 2022 99.27 99.85 98.74 99.84 8,200,781 +0.41(+0.41%)
Aug 02, 2022 100.78 100.96 99.36 99.43 9,709,218 -1.39(-1.38%)
Aug 01, 2022 100.52 100.89 100.37 100.82 10,131,038 +0.59(+0.59%)
Jul 29, 2022 100.00 100.62 99.89 100.23 6,254,709 +0.04(+0.04%)
Jul 28, 2022 100.17 100.38 99.83 100.19 6,052,296 +0.98(+0.99%)
Jul 27, 2022 99.25 99.70 99.14 99.21 7,843,484 +0.20(+0.20%)
Jul 26, 2022 99.64 99.78 98.98 99.01 4,969,532 +0.04(+0.04%)
Jul 25, 2022 98.72 99.02 98.69 98.98 3,142,018 -0.35(-0.36%)
Jul 22, 2022 99.12 99.56 98.95 99.33 8,128,647 +1.12(+1.15%)
Jul 21, 2022 97.49 98.20 97.39 98.20 5,607,537 +1.11(+1.14%)
Jul 20, 2022 97.67 97.68 97.02 97.10 55,670,696 -0.10(-0.10%)
Jul 19, 2022 97.52 97.60 97.10 97.19 3,143,664 -0.45(-0.46%)
Jul 18, 2022 97.61 97.79 97.24 97.64 3,305,924 -0.29(-0.29%)
Jul 15, 2022 97.66 98.16 97.63 97.93 4,022,801 +0.33(+0.34%)
Jul 14, 2022 97.40 97.82 97.15 97.59 5,634,873 -0.54(-0.55%)
Jul 13, 2022 97.13 98.21 97.00 98.14 7,144,822 +0.42(+0.43%)
Jul 12, 2022 98.00 98.19 97.64 97.72 3,849,870 +0.23(+0.23%)
Jul 11, 2022 97.24 97.65 97.19 97.49 2,901,947 +0.76(+0.79%)
Jul 08, 2022 97.05 97.06 96.61 96.73 3,845,406 -0.59(-0.61%)
Jul 07, 2022 97.95 97.95 97.24 97.32 4,258,032 -0.60(-0.61%)
Jul 06, 2022 99.12 99.13 97.90 97.92 4,988,937 -0.84(-0.85%)
Jul 05, 2022 98.88 99.14 98.58 98.76 6,978,936 +0.36(+0.37%)
Jul 01, 2022 98.28 99.09 98.15 98.39 66,336,836 +1.04(+1.07%)
Jun 30, 2022 97.16 97.58 97.07 97.35 5,684,610 +0.74(+0.77%)
Jun 29, 2022 96.00 96.61 95.91 96.61 3,740,630 +0.77(+0.80%)
Jun 28, 2022 95.61 95.87 95.47 95.84 3,954,661 +0.12(+0.13%)
Jun 27, 2022 95.70 96.13 95.59 95.71 5,715,999 -0.54(-0.56%)
Jun 24, 2022 96.47 96.84 96.18 96.26 5,387,722 -0.34(-0.35%)
Jun 23, 2022 96.65 97.23 96.49 96.60 9,717,397 +0.54(+0.56%)
Jun 22, 2022 95.96 96.23 95.84 96.06 9,985,078 +1.20(+1.26%)
Jun 21, 2022 94.84 95.11 94.74 94.86 10,868,016 -0.49(-0.52%)
Jun 17, 2022 95.41 95.60 94.73 95.35 7,399,556 +0.03(+0.03%)
Jun 16, 2022 93.78 95.37 93.66 95.32 9,635,025 +0.62(+0.65%)
Jun 15, 2022 94.16 94.74 93.64 94.70 10,777,747 +1.30(+1.40%)
Jun 14, 2022 94.36 94.49 93.24 93.40 8,227,632 -0.75(-0.80%)
Jun 13, 2022 94.84 94.97 93.66 94.15 9,668,591 -1.70(-1.78%)
Jun 10, 2022 96.31 96.41 95.73 95.86 4,669,325 -0.95(-0.98%)
Jun 09, 2022 96.77 97.01 96.60 96.81 4,391,047 -0.09(-0.09%)
Jun 08, 2022 97.07 97.23 96.88 96.89 3,066,259 -0.36(-0.37%)
Jun 07, 2022 97.12 97.47 97.10 97.25 3,394,215 +0.39(+0.40%)
Jun 06, 2022 97.36 97.45 96.81 96.86 5,044,697 -0.73(-0.75%)
Jun 03, 2022 97.41 97.68 97.38 97.60 2,824,428 -0.19(-0.19%)
Jun 02, 2022 97.93 97.94 97.55 97.79 3,167,547 +0.14(+0.15%)
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.