Skip to main content

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

98.14 -0.44 (-0.45%)
Streaming Delayed Price Updated: 2:13 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 100.42 100.65 99.98 100.15 5,843,375 -0.42(-0.41%)
Aug 30, 2022 100.60 100.92 100.23 100.57 4,509,502 -0.03(-0.03%)
Aug 29, 2022 100.78 100.78 100.46 100.60 4,451,801 -0.58(-0.57%)
Aug 26, 2022 101.06 101.43 100.82 101.17 5,580,289 -0.12(-0.12%)
Aug 25, 2022 100.72 101.33 100.60 101.29 6,697,460 +0.64(+0.64%)
Aug 24, 2022 100.75 100.84 100.50 100.65 3,532,272 -0.34(-0.33%)
Aug 23, 2022 101.06 101.69 100.91 100.98 7,816,171 -0.25(-0.24%)
Aug 22, 2022 101.60 101.65 101.18 101.23 4,158,412 -0.45(-0.44%)
Aug 19, 2022 101.82 101.88 101.56 101.68 6,730,744 -0.88(-0.86%)
Aug 18, 2022 102.63 102.92 102.47 102.56 3,738,498 +0.20(+0.19%)
Aug 17, 2022 102.50 102.55 102.15 102.36 6,416,957 -0.70(-0.67%)
Aug 16, 2022 102.98 103.10 102.58 103.06 3,267,393 -0.12(-0.12%)
Aug 15, 2022 103.35 103.51 103.14 103.18 3,467,865 +0.33(+0.32%)
Aug 12, 2022 102.84 102.88 102.51 102.85 4,161,203 +0.41(+0.40%)
Aug 11, 2022 103.36 103.47 102.33 102.44 8,375,296 -0.68(-0.66%)
Aug 10, 2022 103.53 103.89 103.12 103.13 7,317,626 +0.06(+0.06%)
Aug 09, 2022 103.09 103.26 102.97 103.07 3,844,858 -0.31(-0.30%)
Aug 08, 2022 103.19 103.42 103.10 103.37 6,734,074 +0.60(+0.59%)
Aug 05, 2022 102.92 102.95 102.54 102.77 10,131,493 -1.51(-1.45%)
Aug 04, 2022 103.86 104.30 103.71 104.28 9,951,161 +0.53(+0.51%)
Aug 03, 2022 103.16 103.76 102.61 103.75 7,891,320 +0.43(+0.41%)
Aug 02, 2022 104.73 104.92 103.25 103.33 9,342,835 -1.45(-1.38%)
Aug 01, 2022 104.47 104.84 104.31 104.77 9,748,738 +0.61(+0.58%)
Jul 29, 2022 103.92 104.56 103.81 104.16 6,018,684 +0.04(+0.04%)
Jul 28, 2022 104.09 104.31 103.74 104.12 5,823,910 +1.02(+0.99%)
Jul 27, 2022 103.14 103.61 103.03 103.10 7,547,506 +0.21(+0.20%)
Jul 26, 2022 103.55 103.69 102.86 102.90 4,782,004 +0.04(+0.04%)
Jul 25, 2022 102.59 102.91 102.56 102.86 3,023,452 -0.37(-0.35%)
Jul 22, 2022 103.00 103.46 102.83 103.22 7,821,908 +1.17(+1.15%)
Jul 21, 2022 101.31 102.05 101.21 102.05 5,395,934 +1.15(+1.14%)
Jul 20, 2022 101.50 101.51 100.83 100.91 53,569,932 -0.10(-0.10%)
Jul 19, 2022 101.34 101.43 100.91 101.00 3,025,036 -0.47(-0.46%)
Jul 18, 2022 101.44 101.62 101.05 101.47 3,181,173 -0.30(-0.29%)
Jul 15, 2022 101.49 102.00 101.46 101.77 3,870,999 +0.35(+0.34%)
Jul 14, 2022 101.22 101.66 100.95 101.42 5,422,238 -0.56(-0.55%)
Jul 13, 2022 100.94 102.07 100.80 101.98 6,875,208 +0.44(+0.43%)
Jul 12, 2022 101.85 102.04 101.47 101.55 3,704,593 +0.24(+0.23%)
Jul 11, 2022 101.05 101.47 101.00 101.31 2,792,440 +0.79(+0.79%)
Jul 08, 2022 100.86 100.87 100.40 100.52 3,700,298 -0.61(-0.61%)
Jul 07, 2022 101.79 101.79 101.05 101.13 4,097,353 -0.62(-0.61%)
Jul 06, 2022 103.00 103.02 101.74 101.76 4,800,676 -0.87(-0.85%)
Jul 05, 2022 102.76 103.03 102.45 102.63 6,715,582 +0.38(+0.37%)
Jul 01, 2022 102.13 102.97 102.00 102.25 63,833,580 +1.08(+1.07%)
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%)
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.