Skip to main content

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

98.53 -0.43 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 109.21 109.36 109.01 109.06 7,970,180 -0.20(-0.19%)
Aug 30, 2021 109.03 109.27 109.00 109.26 7,033,146 +0.22(+0.20%)
Aug 27, 2021 108.70 109.05 108.56 109.04 6,837,680 +0.34(+0.32%)
Aug 26, 2021 108.64 108.74 108.52 108.70 7,360,107 +0.00(+0.00%)
Aug 25, 2021 109.09 109.12 108.64 108.70 6,311,600 -0.43(-0.39%)
Aug 24, 2021 109.28 109.38 109.09 109.12 3,921,102 -0.30(-0.27%)
Aug 23, 2021 109.37 109.44 109.27 109.42 4,252,932 +0.03(+0.03%)
Aug 20, 2021 109.50 109.56 109.28 109.39 6,995,054 -0.10(-0.09%)
Aug 19, 2021 109.49 109.57 109.39 109.50 6,707,030 +0.24(+0.22%)
Aug 18, 2021 109.26 109.36 109.02 109.25 7,548,367 -0.06(-0.05%)
Aug 17, 2021 109.35 109.55 109.29 109.31 8,364,548 -0.06(-0.05%)
Aug 16, 2021 109.41 109.66 109.37 109.37 7,443,390 +0.24(+0.22%)
Aug 13, 2021 108.67 109.12 108.65 109.12 7,409,406 +0.62(+0.58%)
Aug 12, 2021 108.50 108.62 108.37 108.50 7,447,819 -0.11(-0.10%)
Aug 11, 2021 108.56 108.89 108.38 108.61 7,793,811 +0.12(+0.11%)
Aug 10, 2021 108.78 108.79 108.48 108.49 7,727,373 -0.20(-0.19%)
Aug 09, 2021 109.09 109.19 108.70 108.70 11,648,973 -0.22(-0.20%)
Aug 06, 2021 109.03 109.13 108.90 108.92 8,388,300 -0.65(-0.59%)
Aug 05, 2021 109.74 109.79 109.50 109.57 5,549,102 -0.40(-0.36%)
Aug 04, 2021 110.32 110.42 109.63 109.97 8,106,230 -0.03(-0.03%)
Aug 03, 2021 110.00 110.17 109.94 110.00 7,120,234 +0.03(+0.03%)
Aug 02, 2021 109.66 110.19 109.56 109.97 24,532,652 +0.48(+0.44%)
Jul 30, 2021 109.37 109.56 109.36 109.49 6,081,017 +0.31(+0.28%)
Jul 29, 2021 109.12 109.32 109.09 109.18 6,669,555 -0.33(-0.31%)
Jul 28, 2021 109.22 109.53 109.07 109.52 12,399,318 +0.09(+0.08%)
Jul 27, 2021 109.41 109.49 109.30 109.42 9,268,394 +0.47(+0.43%)
Jul 26, 2021 109.20 109.22 108.94 108.96 6,643,910 -0.08(-0.07%)
Jul 23, 2021 108.81 109.06 108.80 109.03 7,315,431 -0.17(-0.15%)
Jul 22, 2021 108.95 109.42 108.94 109.20 6,841,223 +0.25(+0.23%)
Jul 21, 2021 109.14 109.21 108.85 108.95 7,996,659 -0.63(-0.58%)
Jul 20, 2021 110.20 110.24 109.49 109.58 9,384,287 -0.14(-0.13%)
Jul 19, 2021 109.52 109.86 109.46 109.72 22,100,526 +0.93(+0.85%)
Jul 16, 2021 108.52 108.81 108.51 108.79 3,846,962 -0.02(-0.02%)
Jul 15, 2021 108.64 108.87 108.39 108.81 6,132,837 +0.46(+0.42%)
Jul 14, 2021 108.19 108.38 108.09 108.36 6,481,768 +0.46(+0.43%)
Jul 13, 2021 108.28 108.39 107.80 107.89 7,503,005 -0.33(-0.31%)
Jul 12, 2021 108.37 108.42 108.14 108.22 4,158,055 -0.06(-0.05%)
Jul 09, 2021 108.38 108.40 108.27 108.28 5,946,423 -0.55(-0.50%)
Jul 08, 2021 108.76 109.01 108.66 108.83 7,921,103 +0.28(+0.26%)
Jul 07, 2021 108.44 108.75 108.34 108.55 8,016,211 +0.32(+0.29%)
Jul 06, 2021 107.80 108.31 107.79 108.23 9,778,086 +0.57(+0.53%)
Jul 02, 2021 107.41 107.67 107.38 107.67 5,452,653 +0.39(+0.36%)
Jul 01, 2021 107.32 107.39 107.13 107.28 12,864,535 -0.08(-0.07%)
Jun 30, 2021 107.34 107.51 107.33 107.35 7,071,026 +0.17(+0.16%)
Jun 29, 2021 106.99 107.20 106.98 107.19 3,628,834 +0.06(+0.05%)
Jun 28, 2021 107.00 107.23 106.99 107.13 5,345,438 +0.33(+0.31%)
Jun 25, 2021 107.09 107.13 106.61 106.80 7,225,922 -0.22(-0.21%)
Jun 24, 2021 107.04 107.16 106.97 107.02 3,906,956 -0.02(-0.02%)
Jun 23, 2021 107.13 107.24 106.99 107.04 5,841,364 -0.21(-0.20%)
Jun 22, 2021 106.94 107.26 106.91 107.25 5,873,487 +0.20(+0.18%)
Jun 21, 2021 107.14 107.22 106.97 107.06 6,949,602 -0.34(-0.32%)
Jun 18, 2021 106.94 107.44 106.72 107.40 14,453,178 +0.60(+0.57%)
Jun 17, 2021 106.58 107.14 106.51 106.80 9,507,968 +0.38(+0.36%)
Jun 16, 2021 107.20 107.25 106.26 106.42 14,554,397 -0.72(-0.68%)
Jun 15, 2021 107.08 107.17 107.02 107.14 4,532,021 +0.01(+0.01%)
Jun 14, 2021 107.35 107.36 107.08 107.13 4,013,634 -0.33(-0.31%)
Jun 11, 2021 107.55 107.57 107.37 107.47 4,210,893 -0.16(-0.15%)
Jun 10, 2021 107.01 107.63 106.96 107.62 6,987,031 +0.38(+0.36%)
Jun 09, 2021 107.29 107.41 107.10 107.24 6,109,773 +0.33(+0.31%)
Jun 08, 2021 106.94 106.96 106.86 106.91 5,121,316 +0.31(+0.29%)
Jun 07, 2021 106.55 106.64 106.53 106.60 3,301,014 -0.08(-0.08%)
Jun 04, 2021 106.37 106.69 106.35 106.69 6,805,567 +0.59(+0.55%)
Jun 03, 2021 106.28 106.28 106.05 106.10 3,863,376 -0.27(-0.25%)
Jun 02, 2021 106.36 106.44 106.31 106.37 4,593,514 +0.12(+0.11%)
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.